Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.96 | 41.07 | 40.81 | 41.05 | 73,752 | -0.52(-1.24%) |
Aug 28, 2020 | 41.29 | 41.60 | 41.29 | 41.57 | 341,623 | +0.48(+1.17%) |
Aug 27, 2020 | 41.32 | 41.32 | 40.87 | 41.09 | 17,515 | -0.15(-0.35%) |
Aug 26, 2020 | 41.29 | 41.30 | 41.17 | 41.23 | 28,742 | -0.05(-0.11%) |
Aug 25, 2020 | 41.09 | 41.31 | 41.08 | 41.28 | 22,155 | +0.13(+0.31%) |
Aug 24, 2020 | 41.24 | 41.24 | 40.99 | 41.15 | 29,700 | +0.44(+1.07%) |
Aug 21, 2020 | 40.55 | 40.75 | 40.53 | 40.72 | 18,844 | +0.18(+0.45%) |
Aug 20, 2020 | 40.03 | 40.60 | 39.92 | 40.53 | 36,711 | -0.31(-0.76%) |
Aug 19, 2020 | 41.15 | 41.15 | 40.82 | 40.84 | 23,483 | -0.35(-0.86%) |
Aug 18, 2020 | 41.08 | 41.20 | 40.93 | 41.20 | 35,950 | +0.23(+0.55%) |
Aug 17, 2020 | 40.83 | 41.02 | 40.83 | 40.97 | 23,079 | +0.32(+0.78%) |
Aug 14, 2020 | 40.50 | 40.70 | 40.50 | 40.65 | 30,305 | +0.34(+0.83%) |
Aug 13, 2020 | 40.48 | 40.53 | 40.24 | 40.32 | 64,346 | -0.23(-0.56%) |
Aug 12, 2020 | 40.48 | 40.66 | 40.48 | 40.54 | 17,967 | +0.22(+0.54%) |
Aug 11, 2020 | 40.64 | 40.69 | 40.33 | 40.33 | 29,589 | -0.35(-0.87%) |
Aug 10, 2020 | 40.52 | 40.70 | 40.42 | 40.68 | 127,613 | +0.18(+0.45%) |
Aug 07, 2020 | 40.44 | 40.63 | 40.37 | 40.50 | 38,570 | -0.47(-1.15%) |
Aug 06, 2020 | 40.83 | 40.97 | 40.63 | 40.97 | 38,538 | +0.06(+0.16%) |
Aug 05, 2020 | 40.80 | 41.11 | 40.80 | 40.91 | 244,861 | +0.46(+1.14%) |
Aug 04, 2020 | 40.11 | 40.45 | 40.11 | 40.44 | 60,557 | +0.46(+1.15%) |
Aug 03, 2020 | 39.90 | 40.09 | 39.90 | 39.99 | 21,093 | +0.33(+0.83%) |
Jul 31, 2020 | 39.93 | 39.93 | 39.40 | 39.65 | 49,039 | -0.03(-0.07%) |
Jul 30, 2020 | 39.57 | 39.71 | 39.34 | 39.68 | 29,204 | -0.12(-0.30%) |
Jul 29, 2020 | 39.65 | 39.86 | 39.65 | 39.80 | 73,705 | +0.66(+1.69%) |
Jul 28, 2020 | 39.43 | 39.45 | 39.14 | 39.14 | 62,546 | -0.55(-1.39%) |
Jul 27, 2020 | 39.59 | 39.71 | 39.45 | 39.69 | 36,598 | +0.23(+0.57%) |
Jul 24, 2020 | 39.29 | 39.50 | 39.17 | 39.46 | 106,454 | -0.26(-0.66%) |
Jul 23, 2020 | 40.04 | 40.14 | 39.69 | 39.73 | 23,340 | -0.16(-0.41%) |
Jul 22, 2020 | 39.95 | 40.04 | 39.76 | 39.89 | 33,216 | -0.05(-0.14%) |
Jul 21, 2020 | 40.09 | 40.13 | 39.92 | 39.95 | 29,421 | +0.18(+0.46%) |
Jul 20, 2020 | 39.46 | 39.77 | 39.46 | 39.76 | 72,268 | +0.48(+1.22%) |
Jul 17, 2020 | 39.32 | 39.32 | 39.09 | 39.28 | 142,600 | +0.10(+0.25%) |
Jul 16, 2020 | 39.06 | 39.28 | 38.95 | 39.18 | 65,954 | -0.42(-1.06%) |
Jul 15, 2020 | 39.62 | 39.73 | 39.49 | 39.60 | 68,275 | -0.04(-0.11%) |
Jul 14, 2020 | 39.17 | 39.73 | 39.17 | 39.65 | 70,993 | +0.11(+0.28%) |
Jul 13, 2020 | 39.89 | 40.13 | 39.53 | 39.54 | 37,823 | +0.05(+0.14%) |
Jul 10, 2020 | 39.47 | 39.55 | 39.34 | 39.48 | 43,419 | -0.25(-0.64%) |
Jul 09, 2020 | 39.96 | 40.01 | 39.49 | 39.74 | 26,504 | -0.07(-0.17%) |
Jul 08, 2020 | 39.45 | 39.81 | 39.44 | 39.81 | 27,495 | +0.80(+2.06%) |
Jul 07, 2020 | 39.18 | 39.38 | 38.99 | 39.00 | 30,756 | -0.53(-1.33%) |
Jul 06, 2020 | 39.26 | 39.62 | 39.18 | 39.53 | 103,058 | +1.35(+3.54%) |
Jul 02, 2020 | 38.20 | 38.38 | 38.14 | 38.18 | 29,644 | +0.65(+1.74%) |
Jul 01, 2020 | 37.28 | 37.59 | 37.28 | 37.52 | 45,979 | +0.47(+1.27%) |
Jun 30, 2020 | 37.13 | 37.13 | 36.84 | 37.05 | 62,484 | -0.04(-0.10%) |
Jun 29, 2020 | 36.96 | 37.09 | 36.83 | 37.09 | 32,512 | +0.36(+0.99%) |
Jun 26, 2020 | 36.96 | 36.98 | 36.67 | 36.72 | 27,219 | -0.35(-0.95%) |
Jun 25, 2020 | 36.77 | 37.13 | 36.77 | 37.08 | 142,115 | +0.20(+0.54%) |
Jun 24, 2020 | 37.28 | 37.28 | 36.75 | 36.88 | 26,892 | -0.48(-1.29%) |
Jun 23, 2020 | 37.49 | 37.57 | 37.36 | 37.36 | 34,126 | +0.10(+0.27%) |
Jun 22, 2020 | 37.05 | 37.37 | 37.05 | 37.26 | 29,428 | +0.47(+1.28%) |
Jun 19, 2020 | 37.11 | 37.13 | 36.79 | 36.79 | 28,677 | -0.05(-0.13%) |
Jun 18, 2020 | 36.86 | 36.92 | 36.75 | 36.84 | 92,432 | +0.19(+0.53%) |
Jun 17, 2020 | 36.69 | 36.77 | 36.62 | 36.64 | 37,763 | +0.38(+1.04%) |
Jun 16, 2020 | 36.77 | 36.77 | 36.07 | 36.26 | 56,658 | +0.13(+0.35%) |
Jun 15, 2020 | 35.55 | 36.26 | 35.55 | 36.14 | 46,345 | -0.13(-0.35%) |
Jun 12, 2020 | 36.25 | 36.34 | 35.80 | 36.26 | 29,233 | +0.92(+2.60%) |
Jun 11, 2020 | 36.01 | 36.26 | 35.35 | 35.35 | 44,497 | -1.77(-4.77%) |
Jun 10, 2020 | 37.01 | 37.20 | 36.86 | 37.12 | 45,093 | +0.26(+0.71%) |
Jun 09, 2020 | 36.67 | 36.94 | 36.67 | 36.86 | 51,444 | -0.42(-1.13%) |
Jun 08, 2020 | 36.82 | 37.31 | 36.79 | 37.28 | 283,250 | +0.53(+1.44%) |
Jun 05, 2020 | 36.63 | 36.98 | 36.63 | 36.75 | 44,906 | +0.98(+2.74%) |
Jun 04, 2020 | 35.82 | 35.97 | 35.63 | 35.77 | 65,140 | -0.45(-1.24%) |
Jun 03, 2020 | 36.06 | 36.32 | 35.94 | 36.22 | 205,332 | +0.64(+1.80%) |
Jun 02, 2020 | 35.26 | 35.69 | 35.26 | 35.58 | 59,515 | +0.64(+1.83%) |