Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.59 | 48.40 | 47.07 | 46.99 | 608,436 | -0.05(-0.10%) |
Aug 28, 2020 | 46.08 | 47.20 | 46.01 | 47.03 | 883,874 | +1.83(+4.05%) |
Aug 27, 2020 | 46.64 | 46.78 | 44.24 | 45.20 | 533,981 | -0.62(-1.36%) |
Aug 26, 2020 | 44.04 | 45.92 | 43.66 | 45.83 | 436,191 | +1.40(+3.15%) |
Aug 25, 2020 | 44.29 | 44.47 | 43.18 | 44.43 | 413,375 | +0.11(+0.24%) |
Aug 24, 2020 | 45.33 | 45.43 | 44.09 | 44.32 | 432,932 | -0.48(-1.07%) |
Aug 21, 2020 | 45.32 | 45.32 | 43.92 | 44.80 | 559,411 | -1.24(-2.69%) |
Aug 20, 2020 | 45.00 | 46.18 | 44.86 | 46.04 | 562,628 | +0.77(+1.69%) |
Aug 19, 2020 | 46.44 | 46.78 | 45.06 | 45.27 | 624,435 | -1.56(-3.34%) |
Aug 18, 2020 | 48.26 | 48.32 | 46.30 | 46.83 | 647,015 | -0.47(-0.99%) |
Aug 17, 2020 | 46.61 | 47.34 | 46.29 | 47.30 | 607,889 | +2.09(+4.62%) |
Aug 14, 2020 | 45.40 | 45.78 | 44.48 | 45.21 | 579,755 | -0.65(-1.42%) |
Aug 13, 2020 | 44.96 | 46.37 | 44.49 | 45.86 | 844,860 | +2.01(+4.59%) |
Aug 12, 2020 | 44.62 | 45.04 | 43.81 | 43.85 | 877,345 | +0.91(+2.12%) |
Aug 11, 2020 | 44.80 | 45.43 | 42.78 | 42.94 | 1,980,235 | -4.57(-9.62%) |
Aug 10, 2020 | 47.93 | 49.25 | 47.14 | 47.51 | 1,111,520 | +0.22(+0.47%) |
Aug 07, 2020 | 48.20 | 48.34 | 46.51 | 47.29 | 1,034,421 | -2.04(-4.14%) |
Aug 06, 2020 | 50.56 | 50.68 | 48.50 | 49.33 | 1,447,714 | -0.06(-0.12%) |
Aug 05, 2020 | 49.83 | 50.68 | 48.45 | 49.39 | 1,266,569 | +0.99(+2.04%) |
Aug 04, 2020 | 45.97 | 48.49 | 45.53 | 48.40 | 1,067,226 | +2.20(+4.77%) |
Aug 03, 2020 | 46.50 | 46.58 | 45.19 | 46.20 | 855,633 | -0.13(-0.29%) |
Jul 31, 2020 | 46.17 | 46.44 | 45.69 | 46.33 | 687,110 | +0.96(+2.11%) |
Jul 30, 2020 | 45.55 | 46.34 | 44.61 | 45.38 | 953,542 | -1.70(-3.60%) |
Jul 29, 2020 | 47.41 | 47.79 | 46.03 | 47.07 | 1,113,004 | -0.12(-0.26%) |
Jul 28, 2020 | 47.01 | 48.02 | 46.54 | 47.20 | 1,267,558 | -0.72(-1.50%) |
Jul 27, 2020 | 47.45 | 48.36 | 47.27 | 47.92 | 2,467,245 | +2.95(+6.57%) |
Jul 24, 2020 | 44.09 | 45.20 | 43.85 | 44.96 | 1,218,248 | +1.35(+3.10%) |
Jul 23, 2020 | 44.68 | 45.26 | 42.69 | 43.61 | 1,517,967 | -1.20(-2.67%) |
Jul 22, 2020 | 44.18 | 45.04 | 43.71 | 44.81 | 1,950,142 | +2.09(+4.89%) |
Jul 21, 2020 | 42.97 | 43.67 | 42.47 | 42.72 | 1,884,400 | +1.37(+3.31%) |
Jul 20, 2020 | 40.22 | 41.62 | 40.02 | 41.35 | 995,400 | +1.92(+4.86%) |
Jul 17, 2020 | 38.57 | 39.52 | 38.32 | 39.43 | 979,022 | +1.50(+3.97%) |
Jul 16, 2020 | 38.30 | 38.78 | 37.57 | 37.93 | 484,169 | -0.81(-2.10%) |
Jul 15, 2020 | 38.44 | 38.93 | 37.59 | 38.74 | 652,777 | +0.74(+1.94%) |
Jul 14, 2020 | 36.81 | 38.10 | 36.33 | 38.00 | 442,717 | +1.08(+2.93%) |
Jul 13, 2020 | 38.79 | 39.15 | 36.82 | 36.92 | 779,889 | -0.91(-2.41%) |
Jul 10, 2020 | 38.12 | 38.32 | 37.40 | 37.83 | 445,588 | +0.08(+0.20%) |
Jul 09, 2020 | 38.10 | 38.58 | 36.85 | 37.76 | 1,200,873 | +0.12(+0.33%) |
Jul 08, 2020 | 36.77 | 37.72 | 36.76 | 37.63 | 1,260,192 | +1.61(+4.47%) |
Jul 07, 2020 | 35.27 | 36.33 | 35.19 | 36.02 | 906,980 | +0.67(+1.90%) |
Jul 06, 2020 | 35.66 | 35.81 | 34.91 | 35.35 | 570,190 | +0.63(+1.82%) |
Jul 02, 2020 | 35.17 | 35.66 | 34.70 | 34.72 | 532,807 | -0.54(-1.52%) |
Jul 01, 2020 | 35.57 | 35.64 | 34.32 | 35.25 | 663,385 | -0.23(-0.65%) |
Jun 30, 2020 | 34.22 | 35.54 | 33.81 | 35.48 | 590,077 | +1.29(+3.78%) |
Jun 29, 2020 | 34.02 | 34.21 | 33.61 | 34.19 | 223,004 | +0.33(+0.99%) |
Jun 26, 2020 | 33.60 | 34.00 | 32.76 | 33.86 | 293,586 | +0.05(+0.14%) |
Jun 25, 2020 | 33.56 | 33.86 | 32.95 | 33.81 | 264,794 | +0.35(+1.06%) |
Jun 24, 2020 | 34.31 | 34.60 | 33.12 | 33.45 | 649,457 | -1.11(-3.20%) |
Jun 23, 2020 | 34.62 | 35.09 | 34.24 | 34.56 | 429,902 | +0.62(+1.83%) |
Jun 22, 2020 | 33.29 | 34.35 | 33.18 | 33.94 | 837,703 | +1.50(+4.62%) |
Jun 19, 2020 | 31.89 | 33.00 | 31.84 | 32.44 | 452,686 | +0.96(+3.06%) |
Jun 18, 2020 | 31.93 | 32.17 | 31.38 | 31.48 | 200,611 | -0.60(-1.88%) |
Jun 17, 2020 | 32.21 | 32.44 | 31.86 | 32.08 | 342,578 | +0.12(+0.39%) |
Jun 16, 2020 | 33.10 | 33.41 | 31.84 | 31.96 | 427,922 | -0.77(-2.36%) |
Jun 15, 2020 | 31.16 | 32.99 | 30.49 | 32.73 | 538,813 | +0.44(+1.36%) |
Jun 12, 2020 | 32.69 | 33.13 | 31.94 | 32.29 | 476,252 | +0.29(+0.89%) |
Jun 11, 2020 | 34.92 | 34.92 | 31.65 | 32.00 | 988,382 | -2.57(-7.43%) |
Jun 10, 2020 | 33.36 | 34.68 | 32.47 | 34.57 | 711,286 | +1.88(+5.75%) |
Jun 09, 2020 | 33.12 | 33.50 | 32.63 | 32.69 | 285,041 | -0.26(-0.78%) |
Jun 08, 2020 | 32.67 | 33.00 | 32.19 | 32.95 | 581,810 | +0.64(+1.98%) |
Jun 05, 2020 | 32.32 | 32.40 | 31.45 | 32.31 | 657,976 | -0.81(-2.45%) |
Jun 04, 2020 | 33.31 | 33.62 | 32.84 | 33.12 | 509,036 | +0.18(+0.55%) |
Jun 03, 2020 | 33.27 | 33.41 | 32.49 | 32.94 | 778,801 | -1.20(-3.52%) |
Jun 02, 2020 | 35.95 | 35.95 | 34.00 | 34.14 | 909,523 | -1.69(-4.72%) |