Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.37 | 45.41 | 43.97 | 44.02 | 2,912,694 | -1.63(-3.57%) |
Aug 28, 2020 | 45.55 | 45.72 | 45.01 | 45.65 | 2,203,986 | +0.08(+0.18%) |
Aug 27, 2020 | 45.12 | 45.90 | 44.91 | 45.57 | 1,497,839 | +0.47(+1.04%) |
Aug 26, 2020 | 44.52 | 45.25 | 44.18 | 45.10 | 1,290,676 | +0.71(+1.60%) |
Aug 25, 2020 | 45.16 | 45.30 | 44.19 | 44.39 | 1,155,453 | -0.71(-1.57%) |
Aug 24, 2020 | 44.77 | 45.29 | 44.77 | 45.10 | 3,126,001 | +0.46(+1.03%) |
Aug 21, 2020 | 44.12 | 44.64 | 43.89 | 44.64 | 1,600,983 | +0.45(+1.02%) |
Aug 20, 2020 | 44.42 | 44.76 | 44.15 | 44.19 | 1,762,536 | -0.45(-1.01%) |
Aug 19, 2020 | 44.31 | 44.85 | 44.19 | 44.64 | 2,448,582 | +0.32(+0.72%) |
Aug 18, 2020 | 45.43 | 45.49 | 44.20 | 44.32 | 1,320,077 | -1.10(-2.42%) |
Aug 17, 2020 | 45.41 | 46.15 | 44.89 | 45.42 | 2,094,164 | +0.83(+1.86%) |
Aug 14, 2020 | 43.98 | 45.54 | 43.18 | 44.59 | 1,577,223 | +0.57(+1.29%) |
Aug 13, 2020 | 43.89 | 44.53 | 43.67 | 44.02 | 1,512,957 | -0.87(-1.94%) |
Aug 12, 2020 | 45.10 | 46.27 | 44.79 | 44.89 | 1,226,461 | -0.19(-0.42%) |
Aug 11, 2020 | 44.24 | 45.42 | 44.23 | 45.08 | 1,628,690 | +1.10(+2.50%) |
Aug 10, 2020 | 43.39 | 44.15 | 43.14 | 43.98 | 2,354,416 | +0.73(+1.69%) |
Aug 07, 2020 | 43.00 | 43.60 | 42.97 | 43.25 | 1,050,333 | +0.07(+0.16%) |
Aug 06, 2020 | 43.47 | 43.83 | 42.93 | 43.18 | 1,902,392 | -0.01(-0.02%) |
Aug 05, 2020 | 42.73 | 43.33 | 42.44 | 43.19 | 1,833,316 | +0.53(+1.24%) |
Aug 04, 2020 | 42.95 | 43.35 | 42.60 | 42.66 | 1,898,990 | -0.60(-1.39%) |
Jul 31, 2020 | 43.26 | 43.26 | 43.26 | 0 | -1.83(-4.06%) | |
Jul 30, 2020 | 44.66 | 45.13 | 44.19 | 45.09 | 1,273,676 | -0.16(-0.35%) |
Jul 29, 2020 | 45.51 | 45.53 | 44.60 | 45.25 | 1,124,865 | -0.28(-0.61%) |
Jul 28, 2020 | 45.01 | 45.62 | 44.92 | 45.53 | 1,129,759 | +0.47(+1.04%) |
Jul 27, 2020 | 44.67 | 45.28 | 44.29 | 45.06 | 2,181,766 | +0.09(+0.20%) |
Jul 24, 2020 | 45.21 | 45.36 | 44.72 | 44.97 | 1,329,891 | -0.46(-1.01%) |
Jul 23, 2020 | 46.34 | 46.39 | 45.25 | 45.43 | 1,517,980 | -0.90(-1.94%) |
Jul 22, 2020 | 46.70 | 46.90 | 46.04 | 46.33 | 779,777 | -0.49(-1.05%) |
Jul 21, 2020 | 46.90 | 47.14 | 46.56 | 46.82 | 1,041,875 | +0.35(+0.75%) |
Jul 20, 2020 | 46.60 | 46.89 | 46.20 | 46.47 | 658,591 | -0.44(-0.94%) |
Jul 17, 2020 | 46.71 | 47.18 | 46.55 | 46.91 | 766,547 | +0.22(+0.47%) |
Jul 16, 2020 | 46.85 | 47.25 | 46.50 | 46.69 | 1,257,077 | -0.41(-0.87%) |
Jul 15, 2020 | 47.01 | 47.59 | 46.58 | 47.10 | 1,693,573 | +0.67(+1.44%) |
Jul 14, 2020 | 45.00 | 46.52 | 44.70 | 46.43 | 2,059,433 | +1.35(+2.99%) |
Jul 13, 2020 | 44.90 | 45.45 | 44.42 | 45.08 | 1,387,933 | +0.42(+0.94%) |
Jul 10, 2020 | 44.11 | 44.67 | 43.52 | 44.66 | 997,175 | +0.54(+1.22%) |
Jul 09, 2020 | 44.55 | 44.73 | 43.01 | 44.12 | 1,032,143 | -0.43(-0.97%) |
Jul 08, 2020 | 43.78 | 44.63 | 43.70 | 44.55 | 886,591 | +0.64(+1.46%) |
Jul 07, 2020 | 44.76 | 44.91 | 43.83 | 43.91 | 1,157,683 | -1.21(-2.68%) |
Jul 06, 2020 | 44.92 | 45.50 | 44.66 | 45.12 | 1,058,145 | +0.67(+1.51%) |
Jul 03, 2020 | 44.50 | 44.71 | 44.16 | 44.45 | 325,625 | -0.03(-0.07%) |
Jul 02, 2020 | 44.32 | 45.70 | 44.28 | 44.48 | 1,764,075 | -0.20(-0.45%) |
Jun 30, 2020 | 44.68 | 44.68 | 44.68 | 0 | +0.08(+0.18%) | |
Jun 29, 2020 | 44.54 | 44.98 | 43.90 | 44.60 | 1,390,359 | +0.14(+0.31%) |
Jun 26, 2020 | 45.77 | 45.94 | 44.29 | 44.46 | 1,488,238 | -1.37(-2.99%) |
Jun 25, 2020 | 44.00 | 45.93 | 43.99 | 45.83 | 2,731,181 | +1.11(+2.48%) |
Jun 24, 2020 | 45.40 | 45.55 | 43.60 | 44.72 | 3,453,240 | -1.33(-2.89%) |
Jun 23, 2020 | 47.20 | 47.40 | 45.84 | 46.05 | 1,625,041 | -0.50(-1.07%) |
Jun 22, 2020 | 46.20 | 46.57 | 45.70 | 46.55 | 2,345,692 | -0.08(-0.17%) |
Jun 19, 2020 | 47.03 | 47.33 | 46.10 | 46.63 | 11,798,647 | +0.00(+0.00%) |
Jun 18, 2020 | 46.74 | 47.01 | 46.31 | 46.63 | 925,497 | -0.36(-0.77%) |
Jun 17, 2020 | 46.89 | 47.36 | 46.65 | 46.99 | 1,225,254 | +0.23(+0.49%) |
Jun 16, 2020 | 48.00 | 48.19 | 46.46 | 46.76 | 2,075,619 | +0.79(+1.72%) |
Jun 15, 2020 | 45.18 | 46.49 | 44.70 | 45.97 | 2,105,408 | -0.47(-1.01%) |
Jun 12, 2020 | 47.29 | 47.31 | 45.81 | 46.44 | 2,122,937 | +0.94(+2.07%) |
Jun 11, 2020 | 47.20 | 47.93 | 45.24 | 45.50 | 2,267,700 | -3.67(-7.46%) |
Jun 10, 2020 | 49.81 | 49.86 | 48.43 | 49.17 | 1,740,036 | -0.77(-1.54%) |
Jun 09, 2020 | 49.69 | 50.16 | 49.18 | 49.94 | 2,116,497 | -0.42(-0.83%) |
Jun 08, 2020 | 49.58 | 50.41 | 48.93 | 50.36 | 1,956,817 | +1.64(+3.37%) |
Jun 05, 2020 | 48.11 | 49.30 | 47.92 | 48.72 | 2,871,198 | +2.13(+4.57%) |
Jun 04, 2020 | 47.09 | 47.52 | 46.42 | 46.59 | 1,912,702 | -0.58(-1.23%) |
Jun 03, 2020 | 45.01 | 47.55 | 44.91 | 47.17 | 2,034,113 | +2.74(+6.17%) |
Jun 02, 2020 | 43.23 | 44.62 | 43.15 | 44.43 | 1,593,963 | +1.41(+3.28%) |