Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.83 | 39.92 | 39.73 | 39.73 | 21,164 | -0.09(-0.23%) |
Aug 28, 2020 | 39.94 | 39.94 | 39.70 | 39.83 | 19,000 | +0.25(+0.62%) |
Aug 27, 2020 | 39.64 | 39.78 | 39.48 | 39.58 | 19,168 | -0.06(-0.15%) |
Aug 26, 2020 | 39.33 | 39.66 | 39.33 | 39.64 | 12,526 | +0.39(+0.99%) |
Aug 25, 2020 | 39.17 | 39.27 | 39.09 | 39.25 | 17,372 | +0.09(+0.24%) |
Aug 24, 2020 | 39.08 | 39.16 | 39.02 | 39.16 | 14,302 | +0.38(+0.97%) |
Aug 21, 2020 | 38.77 | 38.80 | 38.69 | 38.78 | 11,600 | +0.01(+0.03%) |
Aug 20, 2020 | 38.35 | 38.79 | 38.35 | 38.77 | 7,292 | +0.13(+0.33%) |
Aug 19, 2020 | 38.84 | 38.90 | 38.64 | 38.64 | 3,510 | -0.17(-0.43%) |
Aug 18, 2020 | 38.83 | 38.91 | 38.74 | 38.81 | 7,016 | +0.04(+0.11%) |
Aug 17, 2020 | 38.68 | 38.83 | 38.68 | 38.77 | 11,186 | +0.09(+0.22%) |
Aug 14, 2020 | 38.44 | 38.70 | 38.44 | 38.69 | 90,600 | +0.11(+0.29%) |
Aug 13, 2020 | 38.64 | 38.67 | 38.47 | 38.57 | 14,852 | +0.03(+0.07%) |
Aug 12, 2020 | 38.28 | 38.63 | 38.28 | 38.55 | 34,342 | +0.51(+1.33%) |
Aug 11, 2020 | 38.48 | 38.53 | 38.01 | 38.04 | 16,300 | -0.34(-0.88%) |
Aug 10, 2020 | 38.13 | 38.38 | 38.13 | 38.38 | 14,400 | +0.16(+0.42%) |
Aug 07, 2020 | 38.12 | 38.22 | 38.12 | 38.22 | 121,400 | +0.04(+0.12%) |
Aug 06, 2020 | 37.86 | 38.18 | 37.86 | 38.18 | 82,380 | +0.35(+0.92%) |
Aug 05, 2020 | 37.91 | 37.91 | 37.79 | 37.83 | 6,670 | +0.18(+0.47%) |
Aug 04, 2020 | 37.51 | 37.65 | 37.51 | 37.65 | 19,686 | +0.11(+0.28%) |
Aug 03, 2020 | 37.40 | 37.57 | 37.38 | 37.54 | 13,994 | +0.33(+0.90%) |
Jul 31, 2020 | 37.01 | 37.21 | 36.73 | 37.21 | 15,400 | +0.28(+0.76%) |
Jul 30, 2020 | 36.62 | 37.01 | 36.51 | 36.93 | 20,528 | -0.09(-0.25%) |
Jul 29, 2020 | 36.61 | 37.07 | 36.61 | 37.02 | 18,830 | +0.46(+1.26%) |
Jul 28, 2020 | 36.73 | 36.87 | 36.56 | 36.56 | 12,256 | -0.23(-0.62%) |
Jul 27, 2020 | 36.58 | 36.80 | 36.55 | 36.79 | 8,228 | +0.24(+0.67%) |
Jul 24, 2020 | 36.45 | 36.63 | 36.38 | 36.55 | 15,800 | -0.36(-0.97%) |
Jul 23, 2020 | 37.16 | 37.26 | 36.76 | 36.91 | 14,102 | -0.30(-0.79%) |
Jul 22, 2020 | 36.99 | 37.23 | 36.99 | 37.20 | 31,968 | +0.31(+0.84%) |
Jul 21, 2020 | 37.13 | 37.15 | 36.88 | 36.89 | 23,686 | -0.05(-0.12%) |
Jul 20, 2020 | 36.56 | 37.01 | 36.56 | 36.94 | 14,840 | +0.21(+0.57%) |
Jul 17, 2020 | 36.69 | 36.79 | 36.46 | 36.73 | 13,000 | +0.11(+0.30%) |
Jul 16, 2020 | 36.53 | 36.65 | 36.44 | 36.62 | 37,400 | -0.05(-0.15%) |
Jul 15, 2020 | 36.55 | 36.77 | 36.55 | 36.67 | 13,540 | +0.40(+1.11%) |
Jul 14, 2020 | 35.60 | 36.27 | 35.53 | 36.27 | 23,882 | +0.52(+1.46%) |
Jul 13, 2020 | 36.37 | 36.70 | 35.74 | 35.74 | 17,672 | -0.39(-1.07%) |
Jul 10, 2020 | 35.80 | 36.23 | 35.80 | 36.13 | 23,400 | +0.41(+1.13%) |
Jul 09, 2020 | 36.17 | 36.17 | 35.42 | 35.73 | 29,262 | -0.27(-0.75%) |
Jul 08, 2020 | 36.06 | 36.06 | 35.74 | 35.99 | 33,328 | +0.10(+0.28%) |
Jul 07, 2020 | 36.08 | 36.19 | 35.86 | 35.90 | 25,944 | -0.33(-0.91%) |
Jul 06, 2020 | 36.16 | 36.25 | 36.07 | 36.23 | 9,960 | +0.48(+1.36%) |
Jul 02, 2020 | 36.10 | 36.10 | 35.74 | 35.74 | 32,400 | +0.20(+0.55%) |
Jul 01, 2020 | 35.62 | 35.67 | 35.45 | 35.55 | 13,808 | +0.06(+0.17%) |
Jun 30, 2020 | 35.03 | 35.56 | 35.03 | 35.48 | 28,770 | +0.59(+1.71%) |
Jun 29, 2020 | 34.33 | 34.89 | 34.31 | 34.89 | 26,298 | +0.46(+1.34%) |
Jun 26, 2020 | 35.05 | 35.05 | 34.43 | 34.43 | 13,000 | -0.80(-2.26%) |
Jun 25, 2020 | 34.74 | 35.23 | 34.72 | 35.23 | 41,012 | +0.30(+0.86%) |
Jun 24, 2020 | 35.49 | 35.49 | 34.73 | 34.92 | 14,170 | -1.03(-2.87%) |
Jun 23, 2020 | 36.05 | 36.17 | 35.95 | 35.95 | 15,034 | +0.18(+0.50%) |
Jun 22, 2020 | 35.53 | 35.83 | 35.39 | 35.77 | 37,028 | +0.14(+0.40%) |
Jun 19, 2020 | 36.27 | 36.27 | 35.38 | 35.63 | 23,600 | -0.09(-0.25%) |
Jun 18, 2020 | 35.63 | 35.77 | 35.62 | 35.72 | 26,710 | -0.06(-0.16%) |
Jun 17, 2020 | 36.18 | 36.18 | 35.77 | 35.78 | 23,754 | -0.11(-0.31%) |
Jun 16, 2020 | 36.45 | 36.45 | 35.48 | 35.89 | 18,180 | +0.61(+1.72%) |
Jun 15, 2020 | 34.16 | 35.39 | 34.09 | 35.28 | 54,168 | +0.22(+0.64%) |
Jun 12, 2020 | 35.66 | 35.66 | 34.42 | 35.06 | 19,600 | +0.53(+1.53%) |
Jun 11, 2020 | 35.73 | 35.76 | 34.53 | 34.53 | 28,154 | -2.20(-5.99%) |
Jun 10, 2020 | 36.92 | 37.08 | 36.73 | 36.73 | 17,556 | -0.30(-0.82%) |
Jun 09, 2020 | 37.22 | 37.26 | 37.00 | 37.03 | 17,810 | -0.37(-1.00%) |
Jun 08, 2020 | 37.09 | 37.41 | 37.09 | 37.41 | 24,468 | +0.55(+1.51%) |
Jun 05, 2020 | 36.81 | 37.10 | 36.74 | 36.85 | 146,800 | +0.75(+2.08%) |
Jun 04, 2020 | 35.90 | 36.20 | 35.90 | 36.10 | 12,214 | +0.04(+0.12%) |
Jun 03, 2020 | 35.99 | 36.17 | 35.89 | 36.06 | 12,948 | +0.49(+1.37%) |
Jun 02, 2020 | 35.28 | 35.57 | 35.23 | 35.57 | 25,044 | +0.38(+1.07%) |