Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.91 | 41.91 | 40.34 | 40.34 | 5,466 | -2.29(-5.38%) |
Aug 28, 2020 | 41.69 | 42.63 | 41.69 | 42.63 | 1,457 | +2.00(+4.92%) |
Aug 27, 2020 | 42.19 | 42.37 | 40.63 | 40.63 | 2,744 | +0.20(+0.49%) |
Aug 26, 2020 | 40.14 | 41.65 | 40.14 | 40.44 | 3,243 | -1.03(-2.50%) |
Aug 25, 2020 | 41.93 | 41.93 | 41.27 | 41.47 | 2,674 | +1.13(+2.81%) |
Aug 24, 2020 | 40.81 | 41.02 | 39.96 | 40.34 | 5,545 | +0.00(+0.00%) |
Aug 21, 2020 | 40.42 | 40.42 | 40.14 | 40.34 | 3,811 | -0.69(-1.67%) |
Aug 20, 2020 | 40.14 | 41.22 | 40.14 | 41.02 | 2,356 | +0.11(+0.26%) |
Aug 19, 2020 | 41.08 | 42.95 | 40.92 | 40.92 | 4,234 | +0.43(+1.06%) |
Aug 18, 2020 | 42.09 | 42.10 | 40.40 | 40.49 | 3,488 | -2.41(-5.62%) |
Aug 17, 2020 | 42.77 | 43.18 | 42.77 | 42.90 | 2,501 | +0.12(+0.27%) |
Aug 14, 2020 | 43.62 | 43.74 | 42.37 | 42.79 | 3,158 | -0.97(-2.21%) |
Aug 13, 2020 | 41.67 | 44.41 | 40.60 | 43.75 | 9,064 | +1.52(+3.59%) |
Aug 12, 2020 | 43.11 | 43.13 | 41.67 | 42.24 | 8,527 | +1.80(+4.45%) |
Aug 11, 2020 | 41.15 | 42.89 | 40.10 | 40.44 | 6,571 | -0.54(-1.32%) |
Aug 10, 2020 | 41.20 | 41.62 | 40.53 | 40.98 | 6,022 | -1.56(-3.67%) |
Aug 07, 2020 | 41.28 | 42.56 | 40.77 | 42.54 | 3,609 | -0.90(-2.08%) |
Aug 06, 2020 | 41.78 | 43.45 | 39.62 | 43.44 | 7,321 | +0.90(+2.13%) |
Aug 05, 2020 | 40.78 | 42.54 | 38.12 | 42.54 | 8,993 | +1.66(+4.06%) |
Aug 04, 2020 | 40.88 | 40.88 | 40.88 | 40.88 | 1,184 | -0.68(-1.64%) |
Aug 03, 2020 | 43.30 | 43.30 | 40.35 | 41.56 | 2,605 | +1.08(+2.67%) |
Jul 31, 2020 | 44.20 | 45.45 | 40.48 | 40.48 | 6,880 | -2.54(-5.91%) |
Jul 30, 2020 | 44.46 | 44.46 | 41.75 | 43.03 | 11,670 | -2.23(-4.94%) |
Jul 29, 2020 | 44.87 | 47.33 | 44.87 | 45.26 | 3,635 | +0.31(+0.69%) |
Jul 28, 2020 | 47.00 | 47.00 | 44.44 | 44.95 | 4,080 | -2.48(-5.23%) |
Jul 27, 2020 | 46.09 | 47.87 | 45.76 | 47.43 | 12,357 | +1.40(+3.04%) |
Jul 24, 2020 | 46.10 | 46.22 | 46.03 | 46.03 | 1,466 | +0.57(+1.25%) |
Jul 23, 2020 | 45.14 | 45.46 | 45.14 | 45.46 | 999 | +0.09(+0.20%) |
Jul 22, 2020 | 45.22 | 45.37 | 44.98 | 45.37 | 3,272 | -0.37(-0.81%) |
Jul 21, 2020 | 45.84 | 45.89 | 45.35 | 45.75 | 3,460 | +0.75(+1.67%) |
Jul 20, 2020 | 44.32 | 45.22 | 44.24 | 44.99 | 6,688 | +0.94(+2.13%) |
Jul 17, 2020 | 43.26 | 46.01 | 43.19 | 44.05 | 18,047 | +0.27(+0.61%) |
Jul 16, 2020 | 42.66 | 44.13 | 42.66 | 43.79 | 7,216 | +0.95(+2.21%) |
Jul 15, 2020 | 41.74 | 44.33 | 41.67 | 42.84 | 9,548 | +1.30(+3.14%) |
Jul 14, 2020 | 41.11 | 42.20 | 39.86 | 41.54 | 16,890 | +0.90(+2.20%) |
Jul 13, 2020 | 41.47 | 42.14 | 40.26 | 40.64 | 6,354 | -1.00(-2.41%) |
Jul 10, 2020 | 39.74 | 41.64 | 38.17 | 41.64 | 13,309 | +1.72(+4.31%) |
Jul 09, 2020 | 41.84 | 41.84 | 37.65 | 39.92 | 8,061 | -1.59(-3.82%) |
Jul 08, 2020 | 41.11 | 41.51 | 41.11 | 41.51 | 3,939 | +0.19(+0.45%) |
Jul 07, 2020 | 42.17 | 42.17 | 40.97 | 41.32 | 5,690 | -1.50(-3.50%) |
Jul 06, 2020 | 41.91 | 42.95 | 41.91 | 42.82 | 4,748 | +0.58(+1.36%) |
Jul 02, 2020 | 43.14 | 43.14 | 41.24 | 42.25 | 6,542 | -0.98(-2.26%) |
Jul 01, 2020 | 41.12 | 43.42 | 41.12 | 43.22 | 8,017 | +0.59(+1.37%) |
Jun 30, 2020 | 41.54 | 43.59 | 41.43 | 42.64 | 13,670 | +0.15(+0.35%) |
Jun 29, 2020 | 41.67 | 42.48 | 40.33 | 42.48 | 12,530 | +0.58(+1.38%) |
Jun 26, 2020 | 43.09 | 44.30 | 38.49 | 41.91 | 188,817 | -1.98(-4.50%) |
Jun 25, 2020 | 44.33 | 44.33 | 42.76 | 43.89 | 18,792 | +0.23(+0.53%) |
Jun 24, 2020 | 43.37 | 44.24 | 43.06 | 43.65 | 18,618 | -0.59(-1.34%) |
Jun 23, 2020 | 43.08 | 44.33 | 43.08 | 44.25 | 26,840 | +0.45(+1.03%) |
Jun 22, 2020 | 42.08 | 43.89 | 40.60 | 43.80 | 20,202 | +2.37(+5.71%) |
Jun 19, 2020 | 42.75 | 44.11 | 41.43 | 41.43 | 56,960 | -0.95(-2.24%) |
Jun 18, 2020 | 40.48 | 42.53 | 39.82 | 42.38 | 31,583 | +1.54(+3.78%) |
Jun 17, 2020 | 39.90 | 41.15 | 39.48 | 40.84 | 22,662 | +1.13(+2.86%) |
Jun 16, 2020 | 37.68 | 39.90 | 36.96 | 39.70 | 23,868 | +2.36(+6.32%) |
Jun 15, 2020 | 33.75 | 37.68 | 32.46 | 37.34 | 27,207 | +3.24(+9.49%) |
Jun 12, 2020 | 33.31 | 34.58 | 33.31 | 34.11 | 9,587 | +2.51(+7.94%) |
Jun 11, 2020 | 30.99 | 34.44 | 30.99 | 31.60 | 18,959 | -0.97(-2.97%) |
Jun 10, 2020 | 34.50 | 34.58 | 32.36 | 32.56 | 8,944 | -1.55(-4.55%) |
Jun 09, 2020 | 33.99 | 34.62 | 33.99 | 34.12 | 6,253 | +0.26(+0.76%) |
Jun 08, 2020 | 34.66 | 34.83 | 33.86 | 33.86 | 9,146 | -0.55(-1.60%) |
Jun 05, 2020 | 32.91 | 35.30 | 32.59 | 34.41 | 13,084 | +1.60(+4.89%) |
Jun 04, 2020 | 32.89 | 33.38 | 32.09 | 32.80 | 5,023 | -0.09(-0.27%) |
Jun 03, 2020 | 32.83 | 32.89 | 32.79 | 32.89 | 4,014 | +0.77(+2.40%) |
Jun 02, 2020 | 32.95 | 33.14 | 32.12 | 32.12 | 4,320 | +0.21(+0.67%) |