Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.84 | 40.84 | 40.18 | 40.36 | 537,043 | -0.51(-1.24%) |
Aug 28, 2020 | 40.45 | 40.87 | 40.34 | 40.86 | 390,472 | +0.51(+1.26%) |
Aug 27, 2020 | 40.28 | 40.52 | 40.16 | 40.36 | 535,659 | +0.34(+0.86%) |
Aug 26, 2020 | 40.42 | 40.42 | 39.93 | 40.01 | 668,866 | -0.29(-0.71%) |
Aug 25, 2020 | 40.17 | 40.33 | 39.96 | 40.30 | 523,855 | +0.21(+0.53%) |
Aug 24, 2020 | 39.73 | 40.19 | 39.66 | 40.09 | 500,712 | +0.71(+1.80%) |
Aug 21, 2020 | 39.49 | 39.67 | 39.22 | 39.38 | 786,694 | -0.13(-0.34%) |
Aug 20, 2020 | 39.94 | 40.16 | 39.47 | 39.52 | 623,371 | -0.61(-1.53%) |
Aug 19, 2020 | 40.32 | 40.39 | 40.06 | 40.13 | 442,349 | +0.14(+0.36%) |
Aug 18, 2020 | 39.90 | 40.10 | 39.47 | 39.98 | 750,813 | +0.04(+0.10%) |
Aug 17, 2020 | 40.35 | 40.35 | 39.90 | 39.95 | 1,216,409 | -0.08(-0.19%) |
Aug 14, 2020 | 39.97 | 40.26 | 39.79 | 40.02 | 443,044 | -0.11(-0.29%) |
Aug 13, 2020 | 39.96 | 40.53 | 39.92 | 40.14 | 600,926 | -0.08(-0.19%) |
Aug 12, 2020 | 39.95 | 40.36 | 39.85 | 40.21 | 979,722 | +0.51(+1.28%) |
Aug 11, 2020 | 40.21 | 40.33 | 39.60 | 39.71 | 1,215,530 | -0.34(-0.86%) |
Aug 10, 2020 | 39.80 | 40.49 | 39.61 | 40.05 | 1,818,374 | +0.46(+1.16%) |
Aug 07, 2020 | 39.97 | 40.57 | 38.31 | 39.59 | 3,002,648 | -0.36(-0.91%) |
Aug 06, 2020 | 39.23 | 40.00 | 38.98 | 39.96 | 2,235,947 | +0.63(+1.61%) |
Aug 05, 2020 | 39.23 | 39.45 | 38.53 | 39.32 | 1,046,613 | +0.32(+0.81%) |
Aug 04, 2020 | 38.74 | 39.21 | 38.61 | 39.01 | 1,163,393 | +0.21(+0.54%) |
Aug 03, 2020 | 38.27 | 38.86 | 37.98 | 38.80 | 752,497 | +0.70(+1.83%) |
Jul 31, 2020 | 38.05 | 38.21 | 37.46 | 38.10 | 621,976 | +0.01(+0.02%) |
Jul 30, 2020 | 37.61 | 38.16 | 37.12 | 38.09 | 728,821 | +0.05(+0.13%) |
Jul 29, 2020 | 37.69 | 38.45 | 37.67 | 38.04 | 669,034 | +0.56(+1.51%) |
Jul 28, 2020 | 37.97 | 38.21 | 37.35 | 37.48 | 593,478 | -0.63(-1.66%) |
Jul 27, 2020 | 37.46 | 38.14 | 37.23 | 38.11 | 801,826 | +0.71(+1.89%) |
Jul 24, 2020 | 36.99 | 37.46 | 36.72 | 37.40 | 1,000,639 | +0.40(+1.09%) |
Jul 23, 2020 | 37.41 | 37.89 | 36.94 | 37.00 | 1,896,235 | -0.51(-1.35%) |
Jul 22, 2020 | 36.85 | 37.54 | 36.85 | 37.51 | 566,915 | +0.56(+1.53%) |
Jul 21, 2020 | 37.03 | 37.31 | 36.78 | 36.94 | 1,001,793 | +0.11(+0.31%) |
Jul 20, 2020 | 36.63 | 36.96 | 36.49 | 36.83 | 810,022 | +0.11(+0.29%) |
Jul 17, 2020 | 36.31 | 36.87 | 36.02 | 36.72 | 1,428,319 | +0.61(+1.70%) |
Jul 16, 2020 | 34.58 | 36.35 | 34.50 | 36.11 | 1,373,048 | +1.37(+3.94%) |
Jul 15, 2020 | 33.98 | 34.90 | 33.98 | 34.74 | 909,272 | +1.32(+3.95%) |
Jul 14, 2020 | 33.57 | 33.70 | 33.03 | 33.42 | 691,213 | -0.21(-0.63%) |
Jul 13, 2020 | 34.24 | 34.52 | 33.61 | 33.63 | 858,940 | -0.42(-1.24%) |
Jul 10, 2020 | 33.51 | 34.05 | 33.24 | 34.05 | 819,303 | +0.50(+1.48%) |
Jul 09, 2020 | 33.98 | 34.24 | 33.16 | 33.55 | 544,630 | -0.54(-1.57%) |
Jul 08, 2020 | 34.06 | 34.53 | 33.74 | 34.09 | 495,475 | +0.05(+0.14%) |
Jul 07, 2020 | 34.59 | 34.84 | 34.00 | 34.04 | 569,237 | -0.78(-2.23%) |
Jul 06, 2020 | 35.54 | 35.54 | 34.73 | 34.82 | 470,099 | -0.16(-0.47%) |
Jul 02, 2020 | 35.48 | 35.78 | 34.93 | 34.98 | 582,260 | -0.14(-0.41%) |
Jul 01, 2020 | 34.91 | 35.34 | 34.65 | 35.12 | 1,093,073 | +0.18(+0.52%) |
Jun 30, 2020 | 34.54 | 35.09 | 34.40 | 34.94 | 1,080,542 | +0.39(+1.14%) |
Jun 29, 2020 | 34.81 | 34.82 | 34.05 | 34.55 | 1,020,741 | -0.04(-0.11%) |
Jun 26, 2020 | 34.75 | 34.77 | 33.77 | 34.59 | 4,175,844 | -0.13(-0.39%) |
Jun 25, 2020 | 33.67 | 34.78 | 33.65 | 34.72 | 1,748,809 | +1.00(+2.98%) |
Jun 24, 2020 | 34.32 | 34.37 | 33.30 | 33.72 | 1,252,379 | -0.98(-2.81%) |
Jun 23, 2020 | 34.21 | 34.95 | 34.12 | 34.69 | 1,493,173 | +0.78(+2.31%) |
Jun 22, 2020 | 33.62 | 34.12 | 33.04 | 33.91 | 1,564,528 | +0.26(+0.77%) |
Jun 19, 2020 | 34.84 | 34.96 | 33.63 | 33.65 | 1,849,102 | -0.56(-1.65%) |
Jun 18, 2020 | 34.00 | 34.35 | 33.81 | 34.21 | 760,609 | -0.04(-0.11%) |
Jun 17, 2020 | 34.68 | 34.76 | 34.11 | 34.25 | 1,024,608 | -0.38(-1.10%) |
Jun 16, 2020 | 35.06 | 35.40 | 34.30 | 34.64 | 651,343 | +0.55(+1.60%) |
Jun 15, 2020 | 33.10 | 34.24 | 32.98 | 34.09 | 1,066,611 | -0.16(-0.47%) |
Jun 12, 2020 | 33.82 | 34.35 | 33.22 | 34.25 | 1,387,349 | +1.52(+4.65%) |
Jun 11, 2020 | 33.38 | 33.74 | 32.66 | 32.73 | 1,272,367 | -2.00(-5.76%) |
Jun 10, 2020 | 35.13 | 35.25 | 34.45 | 34.73 | 1,284,697 | -0.53(-1.50%) |
Jun 09, 2020 | 36.01 | 36.16 | 35.16 | 35.26 | 755,794 | -1.26(-3.45%) |
Jun 08, 2020 | 36.22 | 36.54 | 36.03 | 36.52 | 939,609 | +0.55(+1.54%) |
Jun 05, 2020 | 36.25 | 36.66 | 35.86 | 35.97 | 1,293,143 | +0.61(+1.73%) |
Jun 04, 2020 | 35.28 | 35.61 | 35.17 | 35.36 | 771,968 | -0.22(-0.62%) |
Jun 03, 2020 | 35.31 | 35.99 | 35.22 | 35.58 | 965,800 | +0.32(+0.92%) |
Jun 02, 2020 | 34.91 | 35.38 | 34.84 | 35.25 | 913,333 | +0.48(+1.37%) |