Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.44 | 40.51 | 38.52 | 38.66 | 609,821 | -2.04(-5.02%) |
Aug 28, 2020 | 40.43 | 40.71 | 39.77 | 40.70 | 321,660 | +0.61(+1.52%) |
Aug 27, 2020 | 39.03 | 40.16 | 38.70 | 40.09 | 807,987 | +1.49(+3.86%) |
Aug 26, 2020 | 39.65 | 39.74 | 38.53 | 38.60 | 374,791 | -0.95(-2.41%) |
Aug 25, 2020 | 40.45 | 40.73 | 39.08 | 39.55 | 406,287 | -0.79(-1.95%) |
Aug 24, 2020 | 38.90 | 40.37 | 38.29 | 40.34 | 437,168 | +1.65(+4.26%) |
Aug 21, 2020 | 38.48 | 38.96 | 38.45 | 38.69 | 360,276 | -0.05(-0.13%) |
Aug 20, 2020 | 38.54 | 38.95 | 37.95 | 38.74 | 433,999 | -0.57(-1.45%) |
Aug 19, 2020 | 39.71 | 40.25 | 39.16 | 39.31 | 318,076 | -0.30(-0.77%) |
Aug 18, 2020 | 40.08 | 40.43 | 39.47 | 39.61 | 639,357 | -0.56(-1.39%) |
Aug 17, 2020 | 41.53 | 41.82 | 39.31 | 40.17 | 509,059 | -1.25(-3.01%) |
Aug 14, 2020 | 40.33 | 41.75 | 40.25 | 41.42 | 540,007 | +0.57(+1.39%) |
Aug 13, 2020 | 40.40 | 41.68 | 40.01 | 40.85 | 599,519 | +0.06(+0.14%) |
Aug 12, 2020 | 42.78 | 43.23 | 40.53 | 40.79 | 375,442 | -1.57(-3.71%) |
Aug 11, 2020 | 42.62 | 43.47 | 42.03 | 42.36 | 1,246,194 | +1.12(+2.71%) |
Aug 10, 2020 | 40.22 | 41.58 | 40.10 | 41.24 | 863,705 | +1.24(+3.09%) |
Aug 07, 2020 | 39.84 | 40.14 | 39.53 | 40.00 | 335,211 | +0.02(+0.05%) |
Aug 06, 2020 | 39.58 | 40.18 | 38.84 | 39.98 | 573,692 | +0.61(+1.55%) |
Aug 05, 2020 | 37.76 | 39.47 | 37.48 | 39.38 | 820,979 | +2.21(+5.94%) |
Aug 04, 2020 | 35.69 | 37.27 | 35.69 | 37.17 | 909,237 | +0.32(+0.88%) |
Aug 03, 2020 | 36.54 | 37.33 | 35.11 | 36.84 | 1,161,769 | +0.24(+0.64%) |
Jul 31, 2020 | 38.17 | 38.51 | 36.17 | 36.61 | 1,089,082 | -1.61(-4.21%) |
Jul 30, 2020 | 37.46 | 38.80 | 36.51 | 38.22 | 1,200,524 | -0.89(-2.28%) |
Jul 29, 2020 | 40.79 | 41.07 | 38.79 | 39.11 | 1,343,973 | -1.64(-4.02%) |
Jul 28, 2020 | 41.05 | 42.61 | 40.61 | 40.75 | 1,425,525 | -3.07(-7.01%) |
Jul 27, 2020 | 44.57 | 45.54 | 43.16 | 43.82 | 1,364,437 | -0.98(-2.19%) |
Jul 24, 2020 | 45.73 | 46.10 | 44.56 | 44.80 | 635,985 | -1.04(-2.27%) |
Jul 23, 2020 | 44.81 | 45.99 | 44.14 | 45.84 | 724,012 | +0.73(+1.61%) |
Jul 22, 2020 | 43.96 | 45.30 | 43.79 | 45.12 | 670,298 | +0.99(+2.25%) |
Jul 21, 2020 | 44.02 | 44.52 | 43.50 | 44.13 | 432,430 | +0.65(+1.49%) |
Jul 20, 2020 | 43.70 | 44.16 | 42.80 | 43.48 | 425,316 | -0.53(-1.20%) |
Jul 17, 2020 | 43.82 | 44.33 | 43.19 | 44.01 | 485,394 | +0.24(+0.54%) |
Jul 16, 2020 | 43.91 | 44.11 | 42.71 | 43.77 | 592,785 | -0.79(-1.76%) |
Jul 15, 2020 | 44.16 | 44.88 | 43.12 | 44.56 | 1,065,382 | +2.34(+5.53%) |
Jul 14, 2020 | 41.36 | 42.36 | 40.42 | 42.22 | 645,621 | +0.86(+2.09%) |
Jul 13, 2020 | 42.77 | 43.52 | 40.83 | 41.36 | 1,176,649 | -0.80(-1.91%) |
Jul 10, 2020 | 40.74 | 42.29 | 40.29 | 42.16 | 667,876 | +1.32(+3.24%) |
Jul 09, 2020 | 43.34 | 43.50 | 40.70 | 40.84 | 760,493 | -2.71(-6.22%) |
Jul 08, 2020 | 43.15 | 44.00 | 42.39 | 43.55 | 786,547 | +0.54(+1.26%) |
Jul 07, 2020 | 44.11 | 44.45 | 42.73 | 43.01 | 783,700 | -1.28(-2.88%) |
Jul 06, 2020 | 44.45 | 44.70 | 42.97 | 44.28 | 1,674,848 | +0.99(+2.29%) |
Jul 02, 2020 | 44.19 | 45.24 | 42.69 | 43.29 | 634,253 | +0.31(+0.73%) |
Jul 01, 2020 | 44.68 | 45.67 | 42.61 | 42.98 | 1,036,606 | -1.40(-3.16%) |
Jun 30, 2020 | 45.34 | 45.78 | 44.25 | 44.38 | 1,078,689 | -1.75(-3.79%) |
Jun 29, 2020 | 44.23 | 46.24 | 43.26 | 46.13 | 1,337,576 | +2.94(+6.82%) |
Jun 26, 2020 | 42.23 | 43.36 | 40.39 | 43.18 | 3,554,672 | +0.63(+1.48%) |
Jun 25, 2020 | 40.46 | 42.56 | 40.19 | 42.56 | 1,478,655 | +1.56(+3.81%) |
Jun 24, 2020 | 43.10 | 43.33 | 40.87 | 41.00 | 2,169,838 | -2.74(-6.26%) |
Jun 23, 2020 | 43.18 | 44.58 | 41.88 | 43.73 | 1,792,391 | +0.26(+0.61%) |
Jun 22, 2020 | 43.20 | 43.82 | 42.05 | 43.47 | 1,459,375 | -0.08(-0.18%) |
Jun 19, 2020 | 45.51 | 46.00 | 43.12 | 43.55 | 13,165,166 | -1.19(-2.65%) |
Jun 18, 2020 | 43.36 | 45.64 | 43.27 | 44.74 | 1,654,709 | +0.00(+0.00%) |
Jun 17, 2020 | 44.61 | 45.61 | 44.27 | 44.74 | 1,970,119 | -0.14(-0.31%) |
Jun 16, 2020 | 47.71 | 48.69 | 44.66 | 44.87 | 2,890,719 | -0.58(-1.27%) |
Jun 15, 2020 | 43.18 | 47.40 | 42.70 | 45.45 | 3,881,514 | +3.59(+8.58%) |
Jun 12, 2020 | 42.17 | 42.59 | 39.39 | 41.86 | 1,320,062 | +2.71(+6.92%) |
Jun 11, 2020 | 39.65 | 41.57 | 39.00 | 39.15 | 2,235,165 | -3.93(-9.11%) |
Jun 10, 2020 | 43.16 | 44.77 | 41.10 | 43.08 | 1,929,773 | -0.64(-1.46%) |
Jun 09, 2020 | 45.29 | 45.82 | 43.37 | 43.71 | 1,302,551 | -3.31(-7.03%) |
Jun 08, 2020 | 47.67 | 48.39 | 46.45 | 47.02 | 1,481,547 | +0.77(+1.66%) |
Jun 05, 2020 | 48.11 | 52.24 | 45.37 | 46.26 | 2,575,935 | +2.38(+5.41%) |
Jun 04, 2020 | 41.44 | 44.04 | 40.85 | 43.88 | 2,108,204 | +2.46(+5.95%) |
Jun 03, 2020 | 38.24 | 42.29 | 38.24 | 41.42 | 2,661,515 | +4.11(+11.02%) |
Jun 02, 2020 | 36.67 | 38.20 | 36.62 | 37.31 | 1,184,709 | +1.21(+3.34%) |