Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.10 | 39.92 | 38.10 | 39.07 | 213,505 | -0.61(-1.55%) |
Aug 28, 2020 | 40.36 | 40.36 | 39.41 | 39.68 | 152,762 | -0.40(-1.01%) |
Aug 27, 2020 | 40.09 | 40.66 | 39.87 | 40.09 | 119,431 | +0.22(+0.55%) |
Aug 26, 2020 | 40.30 | 40.71 | 39.77 | 39.87 | 124,188 | -0.30(-0.75%) |
Aug 25, 2020 | 39.94 | 40.51 | 39.94 | 40.17 | 110,841 | +0.06(+0.16%) |
Aug 24, 2020 | 40.14 | 40.45 | 39.75 | 40.11 | 123,800 | +0.17(+0.44%) |
Aug 21, 2020 | 40.14 | 40.32 | 39.56 | 39.93 | 252,462 | -0.11(-0.28%) |
Aug 20, 2020 | 40.14 | 40.45 | 39.88 | 40.04 | 104,173 | -0.40(-1.00%) |
Aug 19, 2020 | 40.70 | 41.07 | 40.04 | 40.45 | 165,218 | -0.10(-0.25%) |
Aug 18, 2020 | 40.76 | 40.77 | 40.07 | 40.55 | 179,060 | -0.35(-0.85%) |
Aug 17, 2020 | 40.85 | 41.21 | 40.64 | 40.90 | 89,063 | +0.08(+0.20%) |
Aug 14, 2020 | 40.34 | 41.16 | 40.22 | 40.81 | 131,188 | +0.45(+1.11%) |
Aug 13, 2020 | 40.52 | 40.83 | 40.17 | 40.36 | 110,575 | -0.27(-0.65%) |
Aug 12, 2020 | 41.28 | 41.28 | 38.67 | 40.63 | 139,566 | -0.17(-0.43%) |
Aug 11, 2020 | 40.65 | 41.44 | 40.65 | 40.80 | 234,536 | +0.36(+0.88%) |
Aug 10, 2020 | 40.36 | 40.88 | 40.06 | 40.45 | 183,247 | +0.17(+0.41%) |
Aug 07, 2020 | 39.14 | 40.40 | 39.04 | 40.28 | 326,773 | +0.78(+1.99%) |
Aug 06, 2020 | 39.45 | 41.51 | 38.39 | 39.50 | 289,893 | -0.80(-1.99%) |
Aug 05, 2020 | 40.23 | 40.50 | 39.57 | 40.30 | 278,575 | +0.47(+1.17%) |
Aug 04, 2020 | 39.28 | 39.86 | 39.25 | 39.83 | 166,835 | +0.57(+1.45%) |
Aug 03, 2020 | 38.78 | 39.40 | 38.58 | 39.26 | 126,917 | +0.60(+1.54%) |
Jul 31, 2020 | 38.45 | 38.67 | 37.62 | 38.67 | 198,199 | +0.28(+0.74%) |
Jul 30, 2020 | 38.04 | 38.52 | 37.75 | 38.38 | 150,731 | -0.02(-0.05%) |
Jul 29, 2020 | 37.70 | 38.48 | 37.70 | 38.40 | 148,710 | +0.71(+1.87%) |
Jul 28, 2020 | 37.61 | 38.14 | 37.47 | 37.69 | 146,133 | +0.10(+0.27%) |
Jul 27, 2020 | 36.88 | 37.71 | 36.57 | 37.59 | 116,398 | +0.75(+2.04%) |
Jul 24, 2020 | 37.22 | 37.62 | 36.73 | 36.84 | 119,312 | -0.45(-1.21%) |
Jul 23, 2020 | 38.00 | 38.19 | 37.14 | 37.29 | 182,751 | -0.66(-1.74%) |
Jul 22, 2020 | 38.54 | 38.72 | 37.74 | 37.95 | 192,247 | -0.52(-1.36%) |
Jul 21, 2020 | 38.29 | 38.84 | 38.02 | 38.47 | 184,409 | +0.50(+1.33%) |
Jul 20, 2020 | 38.29 | 38.33 | 37.61 | 37.97 | 151,167 | -0.39(-1.01%) |
Jul 17, 2020 | 38.15 | 38.54 | 38.01 | 38.35 | 142,520 | +0.18(+0.48%) |
Jul 16, 2020 | 38.32 | 38.50 | 37.83 | 38.17 | 145,983 | -0.33(-0.86%) |
Jul 15, 2020 | 38.31 | 38.93 | 38.01 | 38.50 | 223,793 | +0.76(+2.02%) |
Jul 14, 2020 | 36.94 | 37.77 | 36.53 | 37.74 | 301,359 | +0.76(+2.06%) |
Jul 13, 2020 | 37.33 | 37.83 | 36.84 | 36.98 | 248,222 | -0.19(-0.52%) |
Jul 10, 2020 | 35.21 | 37.20 | 34.90 | 37.17 | 337,015 | +1.95(+5.52%) |
Jul 09, 2020 | 36.40 | 36.40 | 35.07 | 35.22 | 149,524 | -1.07(-2.96%) |
Jul 08, 2020 | 36.35 | 37.58 | 36.05 | 36.30 | 274,474 | -0.07(-0.20%) |
Jul 07, 2020 | 37.02 | 37.35 | 36.30 | 36.37 | 224,843 | -0.99(-2.65%) |
Jul 06, 2020 | 38.23 | 38.33 | 37.36 | 37.36 | 150,460 | -0.42(-1.12%) |
Jul 02, 2020 | 38.52 | 38.84 | 37.66 | 37.78 | 136,854 | -0.45(-1.18%) |
Jul 01, 2020 | 38.23 | 38.62 | 37.93 | 38.23 | 183,243 | +0.25(+0.65%) |
Jun 30, 2020 | 38.42 | 40.79 | 37.63 | 37.99 | 352,389 | -0.39(-1.00%) |
Jun 29, 2020 | 37.56 | 38.56 | 37.25 | 38.37 | 189,591 | +1.15(+3.08%) |
Jun 26, 2020 | 38.23 | 38.28 | 37.19 | 37.22 | 368,178 | -1.09(-2.85%) |
Jun 25, 2020 | 38.49 | 38.49 | 37.88 | 38.32 | 180,447 | -0.20(-0.52%) |
Jun 24, 2020 | 39.65 | 39.69 | 38.19 | 38.52 | 267,798 | -1.17(-2.94%) |
Jun 23, 2020 | 40.40 | 40.66 | 39.60 | 39.68 | 386,092 | -0.35(-0.87%) |
Jun 22, 2020 | 40.21 | 40.21 | 39.48 | 40.03 | 282,170 | -0.20(-0.50%) |
Jun 19, 2020 | 41.19 | 41.57 | 39.85 | 40.23 | 289,726 | -0.55(-1.35%) |
Jun 18, 2020 | 40.83 | 41.02 | 40.29 | 40.79 | 222,608 | -0.03(-0.07%) |
Jun 17, 2020 | 41.69 | 41.69 | 40.59 | 40.81 | 174,900 | -0.76(-1.83%) |
Jun 16, 2020 | 41.88 | 42.31 | 41.11 | 41.57 | 241,682 | +0.73(+1.80%) |
Jun 15, 2020 | 40.26 | 41.23 | 39.73 | 40.84 | 258,793 | -0.04(-0.09%) |
Jun 12, 2020 | 42.12 | 42.22 | 40.30 | 40.88 | 227,183 | -0.08(-0.20%) |
Jun 11, 2020 | 42.48 | 42.58 | 40.90 | 40.96 | 278,823 | -2.50(-5.75%) |
Jun 10, 2020 | 43.39 | 43.86 | 42.95 | 43.46 | 202,832 | +0.25(+0.57%) |
Jun 09, 2020 | 44.05 | 44.19 | 42.99 | 43.21 | 182,784 | -1.02(-2.31%) |
Jun 08, 2020 | 44.98 | 45.26 | 43.95 | 44.24 | 286,234 | -0.69(-1.54%) |
Jun 05, 2020 | 44.75 | 45.22 | 44.31 | 44.93 | 215,936 | +1.04(+2.37%) |
Jun 04, 2020 | 44.17 | 44.41 | 43.51 | 43.89 | 267,447 | -0.39(-0.89%) |
Jun 03, 2020 | 44.75 | 44.79 | 44.21 | 44.28 | 160,706 | -0.05(-0.12%) |
Jun 02, 2020 | 43.94 | 44.48 | 43.65 | 44.34 | 153,194 | +0.68(+1.57%) |