Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.83 | 51.53 | 50.64 | 51.35 | 965,479 | +0.30(+0.59%) |
Aug 28, 2020 | 52.00 | 52.00 | 50.69 | 51.05 | 630,339 | -0.44(-0.86%) |
Aug 27, 2020 | 51.61 | 51.93 | 51.13 | 51.50 | 1,029,138 | +0.16(+0.31%) |
Aug 26, 2020 | 50.01 | 51.64 | 49.78 | 51.34 | 1,527,281 | +1.53(+3.08%) |
Aug 25, 2020 | 47.86 | 50.03 | 47.48 | 49.80 | 1,542,070 | +2.75(+5.86%) |
Aug 24, 2020 | 46.56 | 47.05 | 46.48 | 47.05 | 725,622 | +0.78(+1.69%) |
Aug 21, 2020 | 46.38 | 46.55 | 46.16 | 46.26 | 487,733 | -0.36(-0.78%) |
Aug 20, 2020 | 46.76 | 46.97 | 46.58 | 46.63 | 519,233 | -0.50(-1.06%) |
Aug 19, 2020 | 47.47 | 47.87 | 47.09 | 47.13 | 654,135 | -0.27(-0.56%) |
Aug 18, 2020 | 47.70 | 47.89 | 47.25 | 47.39 | 484,381 | -0.26(-0.54%) |
Aug 17, 2020 | 47.58 | 47.86 | 47.46 | 47.65 | 498,667 | +0.06(+0.12%) |
Aug 14, 2020 | 47.23 | 47.85 | 47.13 | 47.60 | 469,783 | +0.09(+0.19%) |
Aug 13, 2020 | 47.86 | 48.15 | 47.45 | 47.51 | 441,640 | -0.44(-0.93%) |
Aug 12, 2020 | 47.66 | 48.01 | 47.52 | 47.95 | 858,671 | +0.89(+1.89%) |
Aug 11, 2020 | 46.96 | 47.42 | 46.75 | 47.06 | 864,865 | +0.72(+1.55%) |
Aug 10, 2020 | 45.63 | 46.40 | 45.39 | 46.34 | 647,175 | +0.93(+2.05%) |
Aug 07, 2020 | 44.65 | 45.46 | 44.60 | 45.42 | 631,082 | +0.27(+0.59%) |
Aug 06, 2020 | 45.18 | 45.41 | 45.08 | 45.15 | 738,798 | -0.12(-0.27%) |
Aug 05, 2020 | 44.70 | 45.31 | 44.59 | 45.27 | 710,626 | +0.97(+2.19%) |
Aug 04, 2020 | 44.27 | 44.69 | 44.14 | 44.30 | 531,136 | +0.00(+0.00%) |
Aug 03, 2020 | 44.43 | 44.52 | 44.07 | 44.30 | 320,517 | +0.31(+0.70%) |
Jul 31, 2020 | 44.22 | 44.31 | 43.64 | 43.99 | 2,139,841 | -0.37(-0.84%) |
Jul 30, 2020 | 43.98 | 44.38 | 43.33 | 44.37 | 758,183 | -0.24(-0.53%) |
Jul 29, 2020 | 43.77 | 44.64 | 43.63 | 44.60 | 668,895 | +0.83(+1.90%) |
Jul 28, 2020 | 43.81 | 43.96 | 43.45 | 43.77 | 606,871 | -0.23(-0.52%) |
Jul 27, 2020 | 43.42 | 44.02 | 42.84 | 44.00 | 766,950 | +0.48(+1.09%) |
Jul 24, 2020 | 43.84 | 43.84 | 43.31 | 43.53 | 568,277 | -0.26(-0.60%) |
Jul 23, 2020 | 44.12 | 44.26 | 43.68 | 43.79 | 634,844 | -0.44(-0.99%) |
Jul 22, 2020 | 43.99 | 44.23 | 43.85 | 44.22 | 415,709 | +0.07(+0.16%) |
Jul 21, 2020 | 43.99 | 44.71 | 43.99 | 44.15 | 645,622 | +0.74(+1.72%) |
Jul 20, 2020 | 43.38 | 43.76 | 43.21 | 43.41 | 502,556 | -0.13(-0.29%) |
Jul 17, 2020 | 44.24 | 44.26 | 43.50 | 43.53 | 589,352 | -0.49(-1.12%) |
Jul 16, 2020 | 43.95 | 44.70 | 43.75 | 44.03 | 572,150 | -0.32(-0.73%) |
Jul 15, 2020 | 43.38 | 44.49 | 43.38 | 44.35 | 964,430 | +1.39(+3.25%) |
Jul 14, 2020 | 42.52 | 42.96 | 42.08 | 42.96 | 850,421 | +0.36(+0.86%) |
Jul 13, 2020 | 42.95 | 43.12 | 42.31 | 42.59 | 956,323 | +0.13(+0.32%) |
Jul 10, 2020 | 41.47 | 42.53 | 41.38 | 42.46 | 643,365 | +1.15(+2.78%) |
Jul 09, 2020 | 42.00 | 42.06 | 41.05 | 41.31 | 1,394,738 | -0.94(-2.21%) |
Jul 08, 2020 | 41.83 | 42.25 | 41.32 | 42.24 | 786,585 | +0.39(+0.93%) |
Jul 07, 2020 | 42.80 | 42.80 | 41.85 | 41.85 | 749,637 | -1.30(-3.01%) |
Jul 06, 2020 | 43.11 | 43.23 | 42.40 | 43.15 | 917,969 | +1.24(+2.95%) |
Jul 02, 2020 | 42.37 | 43.01 | 41.62 | 41.92 | 672,517 | +0.26(+0.63%) |
Jul 01, 2020 | 42.27 | 42.58 | 41.60 | 41.66 | 313,548 | -0.38(-0.90%) |
Jun 30, 2020 | 41.02 | 42.25 | 40.90 | 42.04 | 771,195 | +0.66(+1.59%) |
Jun 29, 2020 | 41.11 | 41.97 | 40.97 | 41.38 | 651,672 | +0.55(+1.36%) |
Jun 26, 2020 | 42.31 | 42.44 | 40.75 | 40.82 | 1,242,687 | -1.98(-4.63%) |
Jun 25, 2020 | 42.73 | 43.20 | 42.42 | 42.81 | 868,001 | -0.21(-0.48%) |
Jun 24, 2020 | 44.04 | 44.04 | 42.81 | 43.01 | 995,245 | -1.41(-3.18%) |
Jun 23, 2020 | 44.42 | 44.91 | 43.95 | 44.42 | 862,007 | +0.41(+0.94%) |
Jun 22, 2020 | 44.18 | 44.22 | 43.76 | 44.01 | 474,919 | -0.15(-0.34%) |
Jun 19, 2020 | 45.02 | 45.16 | 44.12 | 44.16 | 897,153 | -0.33(-0.75%) |
Jun 18, 2020 | 44.00 | 44.82 | 43.86 | 44.49 | 632,643 | +0.06(+0.12%) |
Jun 17, 2020 | 44.94 | 45.08 | 44.13 | 44.44 | 741,231 | -0.42(-0.94%) |
Jun 16, 2020 | 44.83 | 45.25 | 43.64 | 44.86 | 1,146,402 | +1.25(+2.87%) |
Jun 15, 2020 | 42.39 | 44.37 | 42.06 | 43.61 | 1,098,643 | +0.14(+0.33%) |
Jun 12, 2020 | 43.57 | 43.96 | 42.67 | 43.46 | 1,185,267 | +1.33(+3.16%) |
Jun 11, 2020 | 42.23 | 43.39 | 41.80 | 42.13 | 1,966,917 | -2.70(-6.03%) |
Jun 10, 2020 | 45.72 | 45.72 | 44.57 | 44.83 | 1,193,957 | -0.86(-1.87%) |
Jun 09, 2020 | 45.15 | 46.24 | 44.65 | 45.69 | 1,576,628 | -0.51(-1.10%) |
Jun 08, 2020 | 46.32 | 46.36 | 45.06 | 46.20 | 968,724 | +1.30(+2.89%) |
Jun 05, 2020 | 45.97 | 46.34 | 44.59 | 44.90 | 1,193,343 | +1.38(+3.17%) |
Jun 04, 2020 | 43.25 | 43.89 | 42.58 | 43.52 | 1,062,274 | +0.09(+0.20%) |
Jun 03, 2020 | 41.90 | 43.88 | 41.88 | 43.43 | 1,194,286 | +2.09(+5.06%) |
Jun 02, 2020 | 40.78 | 41.60 | 40.78 | 41.34 | 994,333 | +1.03(+2.56%) |