Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.20 | 46.28 | 42.04 | 42.25 | 3,407,151 | -2.52(-5.62%) |
Aug 28, 2020 | 47.55 | 48.27 | 44.27 | 44.77 | 6,608,073 | -5.14(-10.31%) |
Aug 27, 2020 | 50.59 | 51.29 | 48.39 | 49.91 | 2,626,504 | -0.01(-0.02%) |
Aug 26, 2020 | 48.47 | 49.92 | 48.11 | 49.92 | 1,596,393 | +1.25(+2.56%) |
Aug 25, 2020 | 48.46 | 48.76 | 47.21 | 48.68 | 1,250,780 | +0.60(+1.25%) |
Aug 24, 2020 | 46.68 | 48.18 | 46.02 | 48.08 | 1,629,546 | +1.94(+4.22%) |
Aug 21, 2020 | 43.96 | 46.18 | 43.87 | 46.13 | 1,214,128 | +2.11(+4.80%) |
Aug 20, 2020 | 43.52 | 44.34 | 43.00 | 44.02 | 766,830 | +0.22(+0.49%) |
Aug 19, 2020 | 43.31 | 44.34 | 42.94 | 43.80 | 966,372 | +0.68(+1.58%) |
Aug 18, 2020 | 44.98 | 45.30 | 42.51 | 43.12 | 1,384,289 | -1.89(-4.20%) |
Aug 17, 2020 | 45.50 | 47.94 | 44.12 | 45.01 | 2,283,734 | +0.16(+0.36%) |
Aug 14, 2020 | 45.08 | 45.55 | 44.37 | 44.85 | 914,725 | +0.00(+0.00%) |
Aug 13, 2020 | 44.80 | 45.64 | 43.44 | 44.85 | 1,060,604 | -0.13(-0.30%) |
Aug 12, 2020 | 43.15 | 45.36 | 42.58 | 44.98 | 1,696,705 | +2.51(+5.91%) |
Aug 11, 2020 | 43.37 | 44.32 | 42.18 | 42.48 | 1,246,686 | -0.79(-1.82%) |
Aug 10, 2020 | 40.77 | 44.00 | 40.77 | 43.26 | 1,477,822 | +2.54(+6.23%) |
Aug 07, 2020 | 40.15 | 42.28 | 40.15 | 40.73 | 1,309,986 | +0.59(+1.47%) |
Aug 06, 2020 | 40.39 | 40.45 | 39.21 | 40.14 | 1,085,759 | -0.35(-0.86%) |
Aug 05, 2020 | 38.69 | 40.51 | 38.62 | 40.49 | 1,341,357 | +2.11(+5.51%) |
Aug 04, 2020 | 36.24 | 38.53 | 36.08 | 38.37 | 1,410,567 | +1.66(+4.52%) |
Aug 03, 2020 | 35.62 | 36.76 | 34.77 | 36.71 | 1,430,885 | +1.46(+4.14%) |
Jul 31, 2020 | 35.56 | 35.57 | 34.58 | 35.25 | 981,122 | -0.38(-1.06%) |
Jul 30, 2020 | 36.00 | 36.41 | 35.15 | 35.63 | 879,359 | -0.68(-1.88%) |
Jul 29, 2020 | 36.38 | 37.39 | 36.06 | 36.31 | 1,071,645 | -0.06(-0.17%) |
Jul 28, 2020 | 37.08 | 37.49 | 36.31 | 36.37 | 878,894 | -0.86(-2.31%) |
Jul 27, 2020 | 38.27 | 38.49 | 36.57 | 37.23 | 1,515,842 | -0.82(-2.14%) |
Jul 24, 2020 | 37.43 | 38.56 | 37.42 | 38.05 | 893,745 | +0.65(+1.75%) |
Jul 23, 2020 | 37.73 | 38.53 | 36.75 | 37.39 | 1,386,078 | -0.61(-1.60%) |
Jul 22, 2020 | 36.53 | 38.30 | 36.15 | 38.00 | 1,720,444 | +1.10(+2.99%) |
Jul 21, 2020 | 35.13 | 37.69 | 35.13 | 36.90 | 2,400,788 | +2.07(+5.94%) |
Jul 20, 2020 | 32.80 | 35.05 | 32.15 | 34.83 | 2,102,826 | +2.46(+7.58%) |
Jul 17, 2020 | 32.62 | 32.93 | 31.48 | 32.38 | 1,826,549 | -0.22(-0.69%) |
Jul 16, 2020 | 33.03 | 33.54 | 31.66 | 32.60 | 2,029,993 | -0.71(-2.13%) |
Jul 15, 2020 | 34.46 | 34.79 | 33.29 | 33.31 | 1,459,056 | -0.71(-2.08%) |
Jul 14, 2020 | 33.50 | 34.06 | 32.90 | 34.02 | 1,205,908 | +0.55(+1.63%) |
Jul 13, 2020 | 36.94 | 36.99 | 33.43 | 33.47 | 2,489,296 | -2.73(-7.55%) |
Jul 10, 2020 | 36.45 | 36.68 | 35.25 | 36.20 | 1,374,264 | -0.50(-1.37%) |
Jul 09, 2020 | 37.72 | 38.08 | 36.40 | 36.70 | 810,936 | -0.72(-1.92%) |
Jul 08, 2020 | 36.53 | 37.58 | 35.68 | 37.42 | 1,426,965 | +0.96(+2.63%) |
Jul 07, 2020 | 35.44 | 36.57 | 35.00 | 36.46 | 1,691,095 | +0.56(+1.57%) |
Jul 06, 2020 | 37.10 | 37.22 | 35.49 | 35.90 | 1,226,197 | -0.28(-0.77%) |
Jul 02, 2020 | 36.74 | 37.85 | 36.14 | 36.18 | 1,356,855 | -0.38(-1.03%) |
Jul 01, 2020 | 37.66 | 37.81 | 36.43 | 36.55 | 1,752,305 | -1.08(-2.88%) |
Jun 30, 2020 | 38.08 | 38.93 | 37.22 | 37.64 | 2,142,110 | -1.02(-2.64%) |
Jun 29, 2020 | 39.12 | 39.63 | 37.45 | 38.66 | 4,468,380 | +0.09(+0.23%) |
Jun 26, 2020 | 35.37 | 40.24 | 34.95 | 38.57 | 20,900,418 | +8.24(+27.15%) |
Jun 25, 2020 | 29.57 | 30.50 | 29.43 | 30.33 | 1,238,829 | +0.54(+1.80%) |
Jun 24, 2020 | 30.03 | 30.43 | 29.37 | 29.80 | 1,059,244 | -0.43(-1.42%) |
Jun 23, 2020 | 30.58 | 30.86 | 29.54 | 30.23 | 1,492,988 | -0.04(-0.15%) |
Jun 22, 2020 | 29.80 | 30.39 | 29.30 | 30.27 | 1,707,102 | +0.36(+1.20%) |
Jun 19, 2020 | 31.48 | 31.60 | 29.78 | 29.91 | 1,641,528 | -1.13(-3.64%) |
Jun 18, 2020 | 31.83 | 32.11 | 30.69 | 31.04 | 1,072,047 | -1.21(-3.75%) |
Jun 17, 2020 | 31.54 | 32.89 | 31.36 | 32.25 | 1,503,701 | +0.90(+2.86%) |
Jun 16, 2020 | 32.26 | 32.42 | 30.70 | 31.36 | 1,928,741 | +0.20(+0.63%) |
Jun 15, 2020 | 29.17 | 32.07 | 28.92 | 31.16 | 1,657,266 | +1.09(+3.64%) |
Jun 12, 2020 | 31.94 | 32.15 | 28.77 | 30.06 | 2,613,054 | -0.91(-2.95%) |
Jun 11, 2020 | 31.11 | 32.64 | 30.75 | 30.98 | 1,412,593 | -1.70(-5.21%) |
Jun 10, 2020 | 32.60 | 33.24 | 31.60 | 32.68 | 1,677,270 | +0.37(+1.16%) |
Jun 09, 2020 | 30.89 | 32.70 | 30.75 | 32.31 | 1,945,067 | +1.17(+3.77%) |
Jun 08, 2020 | 32.55 | 32.84 | 30.40 | 31.13 | 3,251,577 | -1.24(-3.84%) |
Jun 05, 2020 | 33.86 | 34.21 | 31.15 | 32.38 | 2,332,346 | -0.49(-1.49%) |
Jun 04, 2020 | 34.24 | 34.73 | 32.74 | 32.87 | 1,835,958 | -1.42(-4.15%) |
Jun 03, 2020 | 33.85 | 34.79 | 33.61 | 34.29 | 1,650,027 | +1.08(+3.27%) |
Jun 02, 2020 | 33.04 | 33.77 | 32.97 | 33.21 | 1,407,086 | +0.04(+0.13%) |