Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.09 | 52.33 | 51.18 | 51.80 | 205,384 | -0.18(-0.35%) |
Aug 28, 2020 | 51.37 | 51.99 | 51.07 | 51.98 | 145,052 | +0.88(+1.73%) |
Aug 27, 2020 | 51.46 | 51.75 | 50.59 | 51.09 | 139,621 | -0.08(-0.16%) |
Aug 26, 2020 | 51.41 | 51.68 | 50.97 | 51.18 | 206,079 | +0.29(+0.57%) |
Aug 25, 2020 | 50.07 | 50.90 | 49.57 | 50.89 | 170,865 | +1.09(+2.18%) |
Aug 24, 2020 | 49.61 | 49.95 | 49.02 | 49.80 | 198,375 | +0.87(+1.77%) |
Aug 21, 2020 | 48.63 | 49.54 | 48.62 | 48.93 | 260,063 | +0.20(+0.41%) |
Aug 20, 2020 | 49.52 | 49.57 | 48.61 | 48.73 | 176,606 | -1.07(-2.14%) |
Aug 19, 2020 | 49.83 | 50.62 | 49.64 | 49.80 | 196,817 | +0.19(+0.39%) |
Aug 18, 2020 | 49.80 | 49.94 | 48.85 | 49.61 | 280,723 | +0.35(+0.70%) |
Aug 17, 2020 | 48.82 | 49.49 | 48.63 | 49.26 | 150,062 | +0.82(+1.69%) |
Aug 14, 2020 | 48.93 | 49.00 | 48.15 | 48.44 | 140,557 | -0.56(-1.14%) |
Aug 13, 2020 | 48.41 | 49.36 | 48.02 | 49.00 | 271,820 | +0.78(+1.61%) |
Aug 12, 2020 | 47.77 | 48.39 | 47.39 | 48.22 | 220,012 | +1.07(+2.26%) |
Aug 11, 2020 | 48.82 | 48.91 | 46.94 | 47.15 | 206,282 | -1.21(-2.51%) |
Aug 10, 2020 | 47.93 | 48.73 | 47.61 | 48.37 | 288,898 | +0.81(+1.71%) |
Aug 07, 2020 | 47.01 | 48.16 | 46.87 | 47.56 | 157,331 | +0.71(+1.52%) |
Aug 06, 2020 | 47.15 | 47.39 | 46.63 | 46.84 | 133,275 | -0.25(-0.52%) |
Aug 05, 2020 | 46.23 | 47.17 | 45.81 | 47.09 | 214,771 | +1.19(+2.58%) |
Aug 04, 2020 | 45.02 | 45.95 | 44.94 | 45.91 | 287,059 | +1.36(+3.05%) |
Aug 03, 2020 | 42.96 | 44.64 | 42.73 | 44.55 | 237,867 | +2.11(+4.96%) |
Jul 31, 2020 | 43.11 | 43.11 | 41.83 | 42.44 | 174,435 | -0.64(-1.48%) |
Jul 30, 2020 | 42.69 | 43.31 | 42.62 | 43.08 | 138,163 | -0.13(-0.30%) |
Jul 29, 2020 | 43.25 | 43.51 | 42.55 | 43.21 | 78,659 | +0.11(+0.25%) |
Jul 28, 2020 | 44.11 | 44.11 | 43.10 | 43.10 | 123,135 | -1.29(-2.90%) |
Jul 27, 2020 | 43.83 | 44.39 | 43.45 | 44.38 | 107,018 | +0.87(+1.99%) |
Jul 24, 2020 | 43.79 | 43.93 | 42.70 | 43.52 | 307,537 | -0.95(-2.13%) |
Jul 23, 2020 | 44.69 | 45.36 | 43.82 | 44.46 | 184,988 | -0.20(-0.45%) |
Jul 22, 2020 | 44.09 | 44.78 | 44.07 | 44.66 | 254,602 | +0.36(+0.82%) |
Jul 21, 2020 | 45.12 | 45.26 | 44.19 | 44.30 | 160,667 | -0.26(-0.59%) |
Jul 20, 2020 | 43.65 | 44.66 | 43.42 | 44.56 | 149,061 | +1.15(+2.65%) |
Jul 17, 2020 | 43.54 | 43.56 | 42.92 | 43.42 | 122,247 | +0.17(+0.40%) |
Jul 16, 2020 | 43.53 | 43.69 | 42.93 | 43.24 | 136,263 | -0.79(-1.80%) |
Jul 15, 2020 | 43.73 | 44.17 | 42.98 | 44.04 | 290,173 | +1.58(+3.72%) |
Jul 14, 2020 | 40.62 | 42.48 | 40.04 | 42.46 | 99,251 | +1.71(+4.19%) |
Jul 13, 2020 | 42.45 | 43.14 | 40.72 | 40.75 | 175,594 | -0.90(-2.17%) |
Jul 10, 2020 | 41.26 | 41.65 | 40.86 | 41.65 | 66,770 | +0.43(+1.04%) |
Jul 09, 2020 | 41.87 | 41.87 | 40.02 | 41.23 | 285,896 | -0.19(-0.46%) |
Jul 08, 2020 | 40.47 | 41.64 | 40.47 | 41.42 | 292,866 | +1.16(+2.88%) |
Jul 07, 2020 | 39.99 | 40.57 | 39.53 | 40.26 | 131,954 | +0.05(+0.14%) |
Jul 06, 2020 | 39.72 | 40.39 | 39.58 | 40.20 | 135,774 | +1.74(+4.53%) |
Jul 02, 2020 | 38.36 | 39.00 | 37.93 | 38.46 | 121,151 | +1.12(+2.99%) |
Jul 01, 2020 | 37.12 | 37.66 | 36.62 | 37.35 | 64,894 | +0.29(+0.78%) |
Jun 30, 2020 | 36.38 | 37.31 | 36.24 | 37.06 | 227,746 | +1.00(+2.78%) |
Jun 29, 2020 | 34.81 | 36.16 | 34.33 | 36.05 | 78,381 | +1.79(+5.22%) |
Jun 26, 2020 | 35.14 | 35.14 | 34.15 | 34.27 | 140,228 | -0.94(-2.67%) |
Jun 25, 2020 | 34.82 | 35.21 | 34.32 | 35.21 | 46,406 | +0.15(+0.42%) |
Jun 24, 2020 | 35.31 | 35.51 | 34.48 | 35.06 | 50,694 | -0.57(-1.61%) |
Jun 23, 2020 | 35.63 | 35.99 | 35.58 | 35.64 | 79,476 | +0.54(+1.53%) |
Jun 22, 2020 | 35.27 | 35.36 | 34.70 | 35.10 | 82,042 | -0.19(-0.53%) |
Jun 19, 2020 | 35.71 | 36.09 | 35.19 | 35.28 | 82,105 | +0.11(+0.31%) |
Jun 18, 2020 | 34.49 | 35.47 | 34.49 | 35.17 | 47,155 | +0.50(+1.45%) |
Jun 17, 2020 | 35.68 | 35.68 | 34.63 | 34.67 | 130,779 | -0.96(-2.68%) |
Jun 16, 2020 | 36.09 | 36.33 | 35.05 | 35.63 | 140,272 | +0.92(+2.65%) |
Jun 15, 2020 | 33.02 | 34.97 | 32.93 | 34.71 | 63,790 | +0.71(+2.09%) |
Jun 12, 2020 | 34.42 | 34.63 | 33.10 | 34.00 | 89,349 | +1.23(+3.75%) |
Jun 11, 2020 | 34.23 | 34.52 | 32.66 | 32.77 | 166,801 | -3.38(-9.35%) |
Jun 10, 2020 | 36.21 | 36.56 | 35.38 | 36.15 | 62,918 | +0.15(+0.40%) |
Jun 09, 2020 | 36.01 | 36.25 | 35.37 | 36.00 | 159,735 | -0.51(-1.40%) |
Jun 08, 2020 | 36.07 | 36.51 | 35.84 | 36.51 | 155,444 | +0.96(+2.69%) |
Jun 05, 2020 | 35.71 | 36.03 | 35.41 | 35.56 | 73,982 | +1.06(+3.06%) |
Jun 04, 2020 | 34.15 | 34.66 | 34.07 | 34.50 | 72,399 | +0.43(+1.26%) |
Jun 03, 2020 | 33.23 | 34.19 | 33.23 | 34.07 | 62,497 | +1.17(+3.56%) |
Jun 02, 2020 | 32.96 | 33.11 | 32.64 | 32.90 | 55,713 | +0.20(+0.60%) |