Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.34 | 40.41 | 38.43 | 38.57 | 611,244 | -2.04(-5.02%) |
Aug 28, 2020 | 40.33 | 40.62 | 39.68 | 40.61 | 322,411 | +0.61(+1.52%) |
Aug 27, 2020 | 38.94 | 40.07 | 38.61 | 40.00 | 809,872 | +1.49(+3.86%) |
Aug 26, 2020 | 39.56 | 39.65 | 38.44 | 38.51 | 375,665 | -0.95(-2.41%) |
Aug 25, 2020 | 40.35 | 40.64 | 38.99 | 39.46 | 407,234 | -0.78(-1.95%) |
Aug 24, 2020 | 38.81 | 40.27 | 38.20 | 40.24 | 438,188 | +1.65(+4.26%) |
Aug 21, 2020 | 38.39 | 38.87 | 38.36 | 38.60 | 361,116 | -0.05(-0.13%) |
Aug 20, 2020 | 38.45 | 38.86 | 37.87 | 38.65 | 435,012 | -0.57(-1.45%) |
Aug 19, 2020 | 39.62 | 40.16 | 39.07 | 39.22 | 318,818 | -0.30(-0.77%) |
Aug 18, 2020 | 39.99 | 40.33 | 39.38 | 39.52 | 640,848 | -0.56(-1.39%) |
Aug 17, 2020 | 41.43 | 41.72 | 39.22 | 40.08 | 510,247 | -1.24(-3.01%) |
Aug 14, 2020 | 40.23 | 41.65 | 40.16 | 41.32 | 541,266 | +0.57(+1.39%) |
Aug 13, 2020 | 40.30 | 41.59 | 39.92 | 40.75 | 600,918 | +0.06(+0.14%) |
Aug 12, 2020 | 42.68 | 43.13 | 40.44 | 40.69 | 376,318 | -1.57(-3.71%) |
Aug 11, 2020 | 42.52 | 43.37 | 41.93 | 42.26 | 1,249,102 | +1.12(+2.71%) |
Aug 10, 2020 | 40.13 | 41.49 | 40.00 | 41.15 | 865,720 | +1.23(+3.09%) |
Aug 07, 2020 | 39.75 | 40.05 | 39.44 | 39.91 | 335,993 | +0.02(+0.05%) |
Aug 06, 2020 | 39.49 | 40.09 | 38.75 | 39.89 | 575,030 | +0.61(+1.55%) |
Aug 05, 2020 | 37.67 | 39.38 | 37.40 | 39.28 | 822,895 | +2.20(+5.94%) |
Aug 04, 2020 | 35.60 | 37.18 | 35.60 | 37.08 | 911,358 | +0.32(+0.88%) |
Aug 03, 2020 | 36.45 | 37.24 | 35.03 | 36.76 | 1,164,479 | +0.23(+0.64%) |
Jul 31, 2020 | 38.08 | 38.42 | 36.08 | 36.52 | 1,091,623 | -1.61(-4.21%) |
Jul 30, 2020 | 37.38 | 38.71 | 36.43 | 38.13 | 1,203,325 | -0.89(-2.28%) |
Jul 29, 2020 | 40.69 | 40.98 | 38.70 | 39.02 | 1,347,109 | -1.64(-4.02%) |
Jul 28, 2020 | 40.96 | 42.51 | 40.52 | 40.66 | 1,428,851 | -3.06(-7.01%) |
Jul 27, 2020 | 44.46 | 45.43 | 43.05 | 43.72 | 1,367,621 | -0.98(-2.19%) |
Jul 24, 2020 | 45.62 | 45.99 | 44.45 | 44.70 | 637,469 | -1.04(-2.27%) |
Jul 23, 2020 | 44.71 | 45.88 | 44.03 | 45.74 | 725,702 | +0.72(+1.61%) |
Jul 22, 2020 | 43.86 | 45.20 | 43.69 | 45.01 | 671,862 | +0.99(+2.25%) |
Jul 21, 2020 | 43.92 | 44.42 | 43.40 | 44.02 | 433,439 | +0.65(+1.49%) |
Jul 20, 2020 | 43.60 | 44.06 | 42.70 | 43.38 | 426,308 | -0.53(-1.20%) |
Jul 17, 2020 | 43.72 | 44.23 | 43.09 | 43.91 | 486,527 | +0.23(+0.54%) |
Jul 16, 2020 | 43.81 | 44.00 | 42.61 | 43.67 | 594,168 | -0.78(-1.76%) |
Jul 15, 2020 | 44.05 | 44.78 | 43.02 | 44.45 | 1,067,868 | +2.33(+5.53%) |
Jul 14, 2020 | 41.26 | 42.26 | 40.32 | 42.12 | 647,127 | +0.86(+2.09%) |
Jul 13, 2020 | 42.67 | 43.42 | 40.73 | 41.26 | 1,179,395 | -0.80(-1.91%) |
Jul 10, 2020 | 40.65 | 42.19 | 40.20 | 42.07 | 669,434 | +1.32(+3.24%) |
Jul 09, 2020 | 43.24 | 43.40 | 40.61 | 40.74 | 762,268 | -2.70(-6.22%) |
Jul 08, 2020 | 43.04 | 43.90 | 42.29 | 43.45 | 788,382 | +0.54(+1.26%) |
Jul 07, 2020 | 44.00 | 44.35 | 42.63 | 42.91 | 785,529 | -1.27(-2.88%) |
Jul 06, 2020 | 44.35 | 44.59 | 42.87 | 44.18 | 1,678,755 | +0.99(+2.29%) |
Jul 02, 2020 | 44.08 | 45.13 | 42.59 | 43.19 | 635,733 | +0.31(+0.73%) |
Jul 01, 2020 | 44.57 | 45.56 | 42.51 | 42.88 | 1,039,025 | -1.40(-3.16%) |
Jun 30, 2020 | 45.24 | 45.67 | 44.15 | 44.28 | 1,081,206 | -1.74(-3.79%) |
Jun 29, 2020 | 44.13 | 46.13 | 43.16 | 46.02 | 1,340,697 | +2.94(+6.82%) |
Jun 26, 2020 | 42.13 | 43.26 | 40.29 | 43.08 | 3,562,966 | +0.63(+1.48%) |
Jun 25, 2020 | 40.36 | 42.46 | 40.10 | 42.46 | 1,482,105 | +1.56(+3.81%) |
Jun 24, 2020 | 43.00 | 43.23 | 40.77 | 40.90 | 2,174,901 | -2.73(-6.26%) |
Jun 23, 2020 | 43.08 | 44.47 | 41.78 | 43.63 | 1,796,573 | +0.26(+0.61%) |
Jun 22, 2020 | 43.10 | 43.72 | 41.95 | 43.37 | 1,462,779 | -0.08(-0.18%) |
Jun 19, 2020 | 45.40 | 45.89 | 43.02 | 43.45 | 13,195,883 | -1.18(-2.65%) |
Jun 18, 2020 | 43.26 | 45.53 | 43.17 | 44.63 | 1,658,570 | +0.00(+0.00%) |
Jun 17, 2020 | 44.50 | 45.50 | 44.17 | 44.63 | 1,974,716 | -0.14(-0.31%) |
Jun 16, 2020 | 47.60 | 48.58 | 44.55 | 44.77 | 2,897,464 | -0.58(-1.27%) |
Jun 15, 2020 | 43.08 | 47.28 | 42.60 | 45.35 | 3,890,570 | +3.58(+8.58%) |
Jun 12, 2020 | 42.08 | 42.49 | 39.29 | 41.76 | 1,323,142 | +2.70(+6.92%) |
Jun 11, 2020 | 39.56 | 41.47 | 38.91 | 39.06 | 2,240,380 | -3.92(-9.11%) |
Jun 10, 2020 | 43.06 | 44.67 | 41.01 | 42.98 | 1,934,275 | -0.64(-1.46%) |
Jun 09, 2020 | 45.19 | 45.72 | 43.27 | 43.61 | 1,305,590 | -3.30(-7.03%) |
Jun 08, 2020 | 47.56 | 48.27 | 46.34 | 46.91 | 1,485,004 | +0.76(+1.65%) |
Jun 05, 2020 | 48.00 | 52.12 | 45.27 | 46.15 | 2,581,945 | +2.37(+5.41%) |
Jun 04, 2020 | 41.34 | 43.94 | 40.75 | 43.78 | 2,113,123 | +2.46(+5.95%) |
Jun 03, 2020 | 38.15 | 42.19 | 38.15 | 41.32 | 2,667,724 | +4.10(+11.02%) |
Jun 02, 2020 | 36.58 | 38.11 | 36.53 | 37.22 | 1,187,473 | +1.20(+3.34%) |