Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.85 | 44.33 | 43.64 | 44.33 | 1,791 | -0.01(-0.03%) |
Aug 27, 2020 | 44.35 | 44.35 | 44.35 | 0 | -0.71(-1.58%) | |
Aug 25, 2020 | 45.06 | 45.06 | 45.06 | 0 | -0.26(-0.57%) | |
Aug 24, 2020 | 45.09 | 45.32 | 44.67 | 45.32 | 1,254 | +0.23(+0.51%) |
Aug 21, 2020 | 45.01 | 45.10 | 45.01 | 45.09 | 233 | -0.18(-0.39%) |
Aug 20, 2020 | 45.06 | 45.27 | 44.97 | 45.27 | 476 | +0.14(+0.31%) |
Aug 19, 2020 | 45.12 | 45.12 | 45.12 | 45.12 | 2 | -0.16(-0.35%) |
Aug 18, 2020 | 45.44 | 45.44 | 45.28 | 45.28 | 321 | -0.71(-1.53%) |
Aug 17, 2020 | 45.50 | 45.99 | 42.48 | 45.99 | 1,362 | +0.36(+0.79%) |
Aug 14, 2020 | 45.24 | 45.63 | 45.24 | 45.63 | 1,592 | +0.44(+0.97%) |
Aug 13, 2020 | 45.75 | 45.90 | 44.83 | 45.19 | 1,579 | -0.10(-0.22%) |
Aug 12, 2020 | 45.29 | 45.29 | 45.29 | 45.29 | 53 | +0.67(+1.50%) |
Aug 11, 2020 | 44.83 | 45.21 | 44.62 | 44.62 | 969 | -0.04(-0.10%) |
Aug 10, 2020 | 44.11 | 44.66 | 44.11 | 44.66 | 776 | +0.71(+1.62%) |
Aug 07, 2020 | 44.26 | 44.26 | 43.85 | 43.95 | 1,126 | -0.31(-0.70%) |
Aug 06, 2020 | 44.26 | 44.26 | 44.26 | 44.26 | 206 | -0.00(-0.00%) |
Aug 05, 2020 | 43.98 | 44.67 | 43.98 | 44.26 | 1,977 | -0.43(-0.96%) |
Aug 04, 2020 | 44.26 | 44.69 | 44.26 | 44.69 | 502 | +0.40(+0.91%) |
Aug 03, 2020 | 44.18 | 44.41 | 44.18 | 44.29 | 515 | -0.12(-0.26%) |
Jul 31, 2020 | 44.78 | 44.78 | 44.40 | 44.40 | 504 | +0.26(+0.60%) |
Jul 30, 2020 | 43.54 | 44.14 | 43.54 | 44.14 | 487 | -0.15(-0.33%) |
Jul 29, 2020 | 43.77 | 44.29 | 43.77 | 44.29 | 131 | +0.93(+2.14%) |
Jul 28, 2020 | 44.00 | 44.00 | 43.36 | 43.36 | 1,132 | -0.46(-1.06%) |
Jul 27, 2020 | 44.08 | 44.08 | 43.77 | 43.82 | 578 | -0.31(-0.69%) |
Jul 24, 2020 | 43.49 | 44.49 | 43.30 | 44.13 | 2,835 | -0.57(-1.27%) |
Jul 23, 2020 | 44.67 | 44.93 | 44.67 | 44.70 | 1,179 | -0.55(-1.22%) |
Jul 22, 2020 | 45.70 | 45.84 | 44.68 | 45.25 | 1,169 | -0.50(-1.10%) |
Jul 21, 2020 | 45.50 | 46.34 | 45.50 | 45.75 | 1,214 | -0.48(-1.03%) |
Jul 20, 2020 | 45.73 | 46.35 | 45.68 | 46.23 | 1,470 | +1.56(+3.49%) |
Jul 17, 2020 | 44.80 | 45.44 | 44.34 | 44.67 | 1,941 | -0.29(-0.64%) |
Jul 16, 2020 | 45.06 | 45.65 | 43.46 | 44.96 | 1,712 | -0.64(-1.41%) |
Jul 15, 2020 | 45.57 | 45.94 | 45.46 | 45.60 | 5,398 | -0.55(-1.20%) |
Jul 14, 2020 | 45.94 | 46.15 | 45.91 | 46.15 | 3,385 | -0.46(-0.99%) |
Jul 13, 2020 | 47.25 | 47.25 | 46.62 | 46.62 | 361 | -0.63(-1.34%) |
Jul 10, 2020 | 47.25 | 47.25 | 47.25 | 47.25 | 815 | +0.08(+0.17%) |
Jul 09, 2020 | 47.99 | 48.15 | 46.91 | 47.17 | 1,101 | -1.24(-2.55%) |
Jul 08, 2020 | 48.12 | 48.50 | 47.26 | 48.41 | 2,482 | -0.08(-0.16%) |
Jul 07, 2020 | 48.72 | 48.72 | 46.78 | 48.48 | 1,687 | -1.84(-3.66%) |
Jul 06, 2020 | 48.87 | 50.38 | 47.69 | 50.33 | 7,492 | +4.49(+9.80%) |
Jul 02, 2020 | 44.98 | 46.35 | 44.98 | 45.83 | 11,418 | +3.35(+7.88%) |
Jul 01, 2020 | 42.48 | 42.48 | 42.38 | 42.48 | 712 | +0.57(+1.35%) |
Jun 30, 2020 | 42.02 | 42.02 | 41.84 | 41.92 | 842 | -0.64(-1.51%) |
Jun 29, 2020 | 42.58 | 42.58 | 42.56 | 42.56 | 239 | -0.06(-0.14%) |
Jun 26, 2020 | 42.67 | 42.67 | 42.44 | 42.62 | 867 | +0.23(+0.54%) |
Jun 25, 2020 | 42.39 | 42.39 | 42.34 | 42.39 | 602 | -0.04(-0.09%) |
Jun 24, 2020 | 42.47 | 42.47 | 42.39 | 42.43 | 294 | -0.37(-0.86%) |
Jun 23, 2020 | 43.89 | 43.99 | 42.78 | 42.80 | 848 | -0.43(-1.00%) |
Jun 22, 2020 | 43.58 | 43.58 | 42.85 | 43.23 | 5,602 | -0.27(-0.61%) |
Jun 19, 2020 | 43.96 | 43.96 | 43.49 | 43.49 | 591 | -0.03(-0.06%) |
Jun 18, 2020 | 43.03 | 43.52 | 42.98 | 43.52 | 267 | +0.93(+2.17%) |
Jun 17, 2020 | 42.37 | 43.00 | 42.37 | 42.59 | 654 | +0.37(+0.87%) |
Jun 16, 2020 | 42.23 | 42.23 | 42.23 | 42.23 | 48 | +0.09(+0.21%) |
Jun 15, 2020 | 42.58 | 42.58 | 42.14 | 42.14 | 186 | -0.39(-0.92%) |
Jun 12, 2020 | 42.65 | 42.77 | 42.30 | 42.53 | 433 | +0.77(+1.86%) |
Jun 11, 2020 | 41.76 | 41.76 | 41.76 | 41.76 | 10 | -1.73(-3.97%) |
Jun 10, 2020 | 43.46 | 43.48 | 43.30 | 43.48 | 443 | -0.13(-0.29%) |
Jun 09, 2020 | 43.11 | 43.63 | 43.06 | 43.61 | 1,309 | +0.30(+0.70%) |
Jun 08, 2020 | 42.71 | 43.30 | 42.71 | 43.30 | 413 | -0.05(-0.12%) |
Jun 05, 2020 | 43.18 | 43.36 | 43.13 | 43.36 | 6,783 | +0.94(+2.21%) |
Jun 04, 2020 | 42.62 | 42.62 | 42.42 | 42.42 | 133 | -0.68(-1.59%) |
Jun 03, 2020 | 42.82 | 43.10 | 42.82 | 43.10 | 5,753 | +0.17(+0.40%) |
Jun 02, 2020 | 42.39 | 42.93 | 42.39 | 42.93 | 336 | +0.97(+2.31%) |