Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.47 | 49.59 | 48.79 | 48.79 | 425,377 | -0.66(-1.33%) |
Aug 28, 2020 | 49.23 | 49.47 | 48.88 | 49.45 | 563,287 | +0.58(+1.19%) |
Aug 27, 2020 | 48.85 | 49.16 | 48.74 | 48.87 | 876,827 | +0.35(+0.72%) |
Aug 26, 2020 | 48.54 | 48.70 | 48.23 | 48.52 | 493,036 | -0.04(-0.08%) |
Aug 25, 2020 | 48.87 | 48.92 | 48.31 | 48.55 | 868,140 | -0.09(-0.18%) |
Aug 24, 2020 | 48.25 | 48.65 | 47.99 | 48.64 | 1,036,578 | +0.89(+1.87%) |
Aug 21, 2020 | 47.30 | 47.81 | 47.30 | 47.75 | 787,871 | +0.25(+0.53%) |
Aug 20, 2020 | 47.04 | 47.64 | 46.85 | 47.50 | 1,055,812 | +0.02(+0.04%) |
Aug 19, 2020 | 47.32 | 47.98 | 47.32 | 47.48 | 286,480 | +0.13(+0.28%) |
Aug 18, 2020 | 47.67 | 47.77 | 47.33 | 47.35 | 320,046 | -0.42(-0.88%) |
Aug 17, 2020 | 48.08 | 48.08 | 47.62 | 47.76 | 920,915 | -0.04(-0.09%) |
Aug 14, 2020 | 47.15 | 48.09 | 47.10 | 47.81 | 481,251 | +0.35(+0.74%) |
Aug 13, 2020 | 47.53 | 47.73 | 47.21 | 47.46 | 461,371 | -0.25(-0.52%) |
Aug 12, 2020 | 47.90 | 48.33 | 47.67 | 47.71 | 723,501 | +0.22(+0.46%) |
Aug 11, 2020 | 48.31 | 48.35 | 47.36 | 47.49 | 1,932,729 | +0.13(+0.28%) |
Aug 10, 2020 | 46.56 | 47.48 | 46.52 | 47.36 | 906,864 | +1.24(+2.69%) |
Aug 07, 2020 | 44.76 | 46.12 | 44.76 | 46.12 | 860,160 | +1.07(+2.37%) |
Aug 06, 2020 | 44.35 | 45.40 | 44.35 | 45.05 | 725,133 | +0.58(+1.30%) |
Aug 05, 2020 | 44.21 | 44.53 | 44.00 | 44.48 | 630,146 | +0.56(+1.28%) |
Aug 04, 2020 | 43.49 | 44.02 | 43.49 | 43.92 | 651,902 | +0.26(+0.60%) |
Aug 03, 2020 | 43.87 | 43.87 | 43.31 | 43.65 | 1,659,707 | +0.03(+0.06%) |
Jul 31, 2020 | 43.21 | 43.76 | 42.25 | 43.63 | 715,582 | +0.42(+0.98%) |
Jul 30, 2020 | 43.27 | 43.42 | 42.94 | 43.20 | 496,882 | -0.04(-0.09%) |
Jul 29, 2020 | 42.71 | 43.48 | 42.71 | 43.24 | 1,197,113 | +0.96(+2.27%) |
Jul 28, 2020 | 42.64 | 42.77 | 42.21 | 42.28 | 175,955 | -0.56(-1.32%) |
Jul 27, 2020 | 42.53 | 42.98 | 42.26 | 42.84 | 238,440 | +0.40(+0.93%) |
Jul 24, 2020 | 42.37 | 42.78 | 42.37 | 42.45 | 429,267 | -0.18(-0.43%) |
Jul 23, 2020 | 42.76 | 42.82 | 42.41 | 42.63 | 529,774 | -0.13(-0.30%) |
Jul 22, 2020 | 42.56 | 43.06 | 42.56 | 42.76 | 132,480 | -0.05(-0.12%) |
Jul 21, 2020 | 42.84 | 43.16 | 42.70 | 42.81 | 434,762 | +0.29(+0.67%) |
Jul 20, 2020 | 43.26 | 43.26 | 42.40 | 42.52 | 789,589 | -0.69(-1.59%) |
Jul 17, 2020 | 42.84 | 43.33 | 42.84 | 43.21 | 499,932 | +0.50(+1.17%) |
Jul 16, 2020 | 42.38 | 42.94 | 42.15 | 42.71 | 1,004,117 | +0.24(+0.57%) |
Jul 15, 2020 | 42.30 | 42.66 | 41.70 | 42.47 | 867,470 | +1.15(+2.80%) |
Jul 14, 2020 | 40.38 | 41.36 | 40.27 | 41.32 | 789,093 | +0.71(+1.76%) |
Jul 13, 2020 | 40.89 | 41.26 | 40.45 | 40.60 | 614,661 | -0.02(-0.05%) |
Jul 10, 2020 | 39.78 | 40.74 | 39.78 | 40.62 | 550,697 | +0.73(+1.82%) |
Jul 09, 2020 | 40.64 | 40.69 | 39.69 | 39.90 | 704,523 | -0.78(-1.91%) |
Jul 08, 2020 | 40.22 | 40.80 | 40.22 | 40.67 | 278,601 | +0.17(+0.41%) |
Jul 07, 2020 | 40.41 | 40.90 | 40.39 | 40.51 | 344,116 | -0.47(-1.15%) |
Jul 06, 2020 | 40.83 | 41.16 | 40.69 | 40.98 | 338,195 | +0.68(+1.69%) |
Jul 02, 2020 | 40.84 | 40.93 | 40.24 | 40.30 | 556,383 | +0.37(+0.92%) |
Jul 01, 2020 | 41.09 | 41.46 | 39.86 | 39.93 | 609,844 | -0.12(-0.30%) |
Jun 30, 2020 | 39.49 | 40.24 | 39.33 | 40.05 | 580,393 | +0.54(+1.38%) |
Jun 29, 2020 | 38.60 | 39.53 | 38.53 | 39.50 | 731,164 | +1.05(+2.74%) |
Jun 26, 2020 | 39.08 | 39.22 | 38.24 | 38.45 | 2,087,858 | -0.82(-2.10%) |
Jun 25, 2020 | 38.42 | 39.27 | 38.17 | 39.27 | 341,184 | +0.47(+1.22%) |
Jun 24, 2020 | 39.61 | 39.66 | 38.76 | 38.80 | 549,653 | -1.27(-3.17%) |
Jun 23, 2020 | 40.04 | 40.24 | 39.68 | 40.07 | 669,593 | +0.52(+1.33%) |
Jun 22, 2020 | 39.23 | 39.61 | 38.93 | 39.55 | 1,881,741 | -0.05(-0.12%) |
Jun 19, 2020 | 40.82 | 40.82 | 39.23 | 39.59 | 573,034 | -0.58(-1.45%) |
Jun 18, 2020 | 40.05 | 40.48 | 39.89 | 40.18 | 408,490 | -0.12(-0.30%) |
Jun 17, 2020 | 40.44 | 40.77 | 40.25 | 40.30 | 823,362 | -0.14(-0.35%) |
Jun 16, 2020 | 41.92 | 41.92 | 39.89 | 40.44 | 985,618 | +0.52(+1.31%) |
Jun 15, 2020 | 38.07 | 40.16 | 38.07 | 39.92 | 606,721 | +0.20(+0.51%) |
Jun 12, 2020 | 40.33 | 40.38 | 38.70 | 39.71 | 644,139 | +1.10(+2.85%) |
Jun 11, 2020 | 39.45 | 40.20 | 38.55 | 38.61 | 1,553,771 | -3.27(-7.80%) |
Jun 10, 2020 | 42.78 | 42.78 | 41.65 | 41.88 | 808,783 | -1.10(-2.56%) |
Jun 09, 2020 | 42.93 | 43.16 | 42.45 | 42.98 | 2,946,653 | -0.96(-2.18%) |
Jun 08, 2020 | 44.05 | 44.13 | 43.46 | 43.94 | 2,122,869 | +0.80(+1.85%) |
Jun 05, 2020 | 44.26 | 44.26 | 43.03 | 43.15 | 1,344,769 | +1.31(+3.12%) |
Jun 04, 2020 | 41.52 | 42.03 | 41.09 | 41.84 | 1,028,689 | +0.57(+1.39%) |
Jun 03, 2020 | 40.43 | 41.42 | 40.43 | 41.27 | 847,172 | +1.33(+3.34%) |
Jun 02, 2020 | 39.54 | 40.07 | 39.41 | 39.93 | 793,637 | +0.75(+1.91%) |