Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.94 | 41.95 | 40.26 | 40.27 | 390,284 | -1.84(-4.37%) |
Aug 28, 2020 | 42.31 | 42.57 | 41.62 | 42.11 | 288,621 | -0.34(-0.79%) |
Aug 27, 2020 | 41.88 | 43.13 | 41.56 | 42.45 | 762,266 | +0.94(+2.26%) |
Aug 26, 2020 | 41.62 | 42.01 | 41.14 | 41.51 | 548,741 | -0.46(-1.11%) |
Aug 25, 2020 | 43.27 | 43.54 | 41.35 | 41.97 | 396,188 | -1.16(-2.68%) |
Aug 24, 2020 | 41.41 | 43.28 | 41.09 | 43.13 | 554,818 | +2.04(+4.96%) |
Aug 21, 2020 | 41.97 | 42.35 | 40.95 | 41.09 | 539,535 | -1.24(-2.92%) |
Aug 20, 2020 | 41.78 | 42.54 | 41.78 | 42.33 | 669,168 | +0.17(+0.40%) |
Aug 19, 2020 | 43.26 | 43.37 | 42.14 | 42.16 | 681,531 | -1.00(-2.31%) |
Aug 18, 2020 | 43.91 | 44.21 | 42.97 | 43.16 | 683,878 | -0.90(-2.05%) |
Aug 17, 2020 | 44.93 | 45.84 | 44.00 | 44.06 | 423,685 | -0.76(-1.69%) |
Aug 14, 2020 | 45.15 | 45.44 | 44.45 | 44.82 | 640,453 | -0.66(-1.45%) |
Aug 13, 2020 | 45.84 | 46.27 | 45.27 | 45.48 | 435,304 | -0.65(-1.41%) |
Aug 12, 2020 | 47.24 | 47.56 | 45.85 | 46.13 | 356,133 | -0.70(-1.49%) |
Aug 11, 2020 | 47.25 | 47.65 | 46.69 | 46.82 | 624,630 | +0.34(+0.74%) |
Aug 10, 2020 | 46.24 | 46.84 | 46.18 | 46.48 | 631,292 | +0.26(+0.55%) |
Aug 07, 2020 | 44.86 | 46.46 | 44.81 | 46.22 | 676,486 | +1.09(+2.42%) |
Aug 06, 2020 | 44.81 | 45.35 | 44.69 | 45.13 | 590,605 | -0.01(-0.02%) |
Aug 05, 2020 | 45.23 | 46.29 | 45.03 | 45.14 | 345,788 | +0.16(+0.35%) |
Aug 04, 2020 | 44.21 | 45.58 | 44.04 | 44.99 | 391,254 | +0.61(+1.37%) |
Aug 03, 2020 | 45.23 | 45.54 | 43.35 | 44.38 | 545,975 | -0.94(-2.08%) |
Jul 31, 2020 | 46.51 | 46.72 | 44.84 | 45.32 | 457,233 | -1.28(-2.74%) |
Jul 30, 2020 | 48.83 | 48.83 | 46.43 | 46.60 | 723,679 | -2.61(-5.31%) |
Jul 29, 2020 | 48.37 | 49.32 | 47.54 | 49.21 | 307,549 | +1.11(+2.31%) |
Jul 28, 2020 | 48.78 | 49.28 | 47.78 | 48.10 | 239,982 | -1.07(-2.18%) |
Jul 27, 2020 | 48.60 | 49.18 | 48.17 | 49.17 | 351,652 | +0.43(+0.89%) |
Jul 24, 2020 | 48.95 | 48.95 | 48.20 | 48.74 | 281,750 | -0.34(-0.70%) |
Jul 23, 2020 | 49.04 | 49.78 | 48.66 | 49.08 | 273,330 | -0.01(-0.02%) |
Jul 22, 2020 | 48.64 | 49.43 | 48.54 | 49.09 | 222,873 | +0.09(+0.18%) |
Jul 21, 2020 | 48.77 | 49.75 | 48.39 | 49.00 | 223,716 | +0.67(+1.38%) |
Jul 20, 2020 | 49.18 | 49.78 | 48.30 | 48.34 | 205,562 | -1.20(-2.42%) |
Jul 17, 2020 | 49.98 | 50.53 | 49.37 | 49.53 | 243,376 | -0.23(-0.45%) |
Jul 16, 2020 | 49.63 | 50.18 | 49.23 | 49.76 | 203,393 | -0.16(-0.31%) |
Jul 15, 2020 | 49.07 | 50.29 | 48.87 | 49.92 | 405,530 | +2.04(+4.27%) |
Jul 14, 2020 | 46.98 | 47.92 | 46.78 | 47.87 | 322,279 | +0.72(+1.52%) |
Jul 13, 2020 | 47.87 | 48.16 | 46.87 | 47.16 | 496,044 | -0.33(-0.70%) |
Jul 10, 2020 | 46.73 | 47.68 | 46.64 | 47.49 | 301,090 | +0.77(+1.64%) |
Jul 09, 2020 | 48.44 | 48.59 | 45.42 | 46.72 | 423,065 | -1.76(-3.63%) |
Jul 08, 2020 | 49.24 | 49.47 | 47.76 | 48.48 | 528,632 | -0.71(-1.44%) |
Jul 07, 2020 | 49.84 | 50.62 | 49.15 | 49.19 | 468,799 | -1.15(-2.28%) |
Jul 06, 2020 | 51.63 | 51.63 | 49.59 | 50.34 | 763,624 | -0.28(-0.54%) |
Jul 02, 2020 | 52.12 | 52.21 | 49.87 | 50.61 | 578,769 | -0.36(-0.71%) |
Jul 01, 2020 | 50.00 | 51.17 | 49.84 | 50.98 | 1,120,245 | +1.06(+2.13%) |
Jun 30, 2020 | 49.54 | 50.18 | 48.89 | 49.92 | 593,741 | +0.47(+0.95%) |
Jun 29, 2020 | 48.66 | 49.70 | 47.93 | 49.45 | 394,764 | +1.37(+2.84%) |
Jun 26, 2020 | 48.25 | 48.25 | 46.70 | 48.08 | 1,565,914 | -0.43(-0.89%) |
Jun 25, 2020 | 46.48 | 48.62 | 46.02 | 48.51 | 543,173 | +1.44(+3.07%) |
Jun 24, 2020 | 48.57 | 48.57 | 45.85 | 47.07 | 639,549 | -2.20(-4.47%) |
Jun 23, 2020 | 49.54 | 50.14 | 49.03 | 49.27 | 551,858 | +0.25(+0.50%) |
Jun 22, 2020 | 49.13 | 49.20 | 47.93 | 49.02 | 369,073 | -0.30(-0.62%) |
Jun 19, 2020 | 50.48 | 51.56 | 48.72 | 49.33 | 768,299 | +0.54(+1.11%) |
Jun 18, 2020 | 48.00 | 48.97 | 47.81 | 48.79 | 555,409 | +0.26(+0.53%) |
Jun 17, 2020 | 50.65 | 50.92 | 48.34 | 48.53 | 562,960 | -2.11(-4.17%) |
Jun 16, 2020 | 52.18 | 52.81 | 50.37 | 50.64 | 517,314 | +0.62(+1.24%) |
Jun 15, 2020 | 48.09 | 50.37 | 47.67 | 50.03 | 435,501 | +0.46(+0.93%) |
Jun 12, 2020 | 51.31 | 51.88 | 48.15 | 49.56 | 721,985 | +0.15(+0.30%) |
Jun 11, 2020 | 52.91 | 53.19 | 49.13 | 49.42 | 574,702 | -5.90(-10.67%) |
Jun 10, 2020 | 56.84 | 57.24 | 55.20 | 55.32 | 979,313 | -1.57(-2.76%) |
Jun 09, 2020 | 56.73 | 57.12 | 55.65 | 56.89 | 454,676 | -0.61(-1.06%) |
Jun 08, 2020 | 57.45 | 58.46 | 57.31 | 57.50 | 628,378 | +0.67(+1.18%) |
Jun 05, 2020 | 58.51 | 59.47 | 56.60 | 56.83 | 547,316 | +0.59(+1.05%) |
Jun 04, 2020 | 55.26 | 56.29 | 54.62 | 56.24 | 445,633 | +0.56(+1.01%) |
Jun 03, 2020 | 54.03 | 56.00 | 53.68 | 55.68 | 438,431 | +2.55(+4.81%) |
Jun 02, 2020 | 52.10 | 53.37 | 52.10 | 53.13 | 337,687 | +1.08(+2.08%) |