Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.96 | 42.96 | 42.14 | 42.14 | 319,090 | -0.90(-2.08%) |
Aug 28, 2020 | 42.55 | 43.09 | 42.34 | 43.04 | 242,912 | +0.79(+1.87%) |
Aug 27, 2020 | 41.92 | 42.50 | 41.92 | 42.25 | 376,567 | +0.60(+1.43%) |
Aug 26, 2020 | 42.15 | 42.15 | 41.61 | 41.65 | 294,348 | -0.50(-1.19%) |
Aug 25, 2020 | 42.55 | 42.75 | 41.76 | 42.15 | 382,542 | -0.02(-0.05%) |
Aug 24, 2020 | 41.11 | 42.17 | 40.91 | 42.17 | 616,295 | +1.48(+3.65%) |
Aug 21, 2020 | 40.72 | 40.98 | 40.58 | 40.69 | 97,227 | -0.22(-0.54%) |
Aug 20, 2020 | 40.96 | 41.25 | 40.80 | 40.91 | 235,026 | -0.59(-1.42%) |
Aug 19, 2020 | 41.58 | 42.08 | 41.38 | 41.50 | 113,104 | -0.07(-0.16%) |
Aug 18, 2020 | 42.17 | 42.17 | 41.52 | 41.57 | 127,182 | -0.69(-1.64%) |
Aug 17, 2020 | 42.64 | 42.67 | 42.08 | 42.26 | 215,865 | -0.30(-0.70%) |
Aug 14, 2020 | 41.98 | 42.78 | 41.92 | 42.56 | 233,262 | +0.35(+0.82%) |
Aug 13, 2020 | 42.37 | 42.73 | 42.01 | 42.21 | 195,979 | -0.43(-1.02%) |
Aug 12, 2020 | 43.43 | 43.43 | 42.16 | 42.64 | 141,701 | +0.05(+0.11%) |
Aug 11, 2020 | 43.20 | 43.72 | 42.50 | 42.60 | 461,624 | +0.26(+0.61%) |
Aug 10, 2020 | 41.38 | 42.38 | 41.33 | 42.34 | 586,683 | +1.28(+3.12%) |
Aug 07, 2020 | 40.29 | 41.09 | 40.04 | 41.05 | 238,657 | +0.60(+1.48%) |
Aug 06, 2020 | 40.45 | 40.78 | 40.25 | 40.46 | 112,950 | -0.17(-0.43%) |
Aug 05, 2020 | 40.27 | 40.70 | 40.27 | 40.63 | 264,945 | +0.83(+2.08%) |
Aug 04, 2020 | 39.44 | 39.88 | 39.44 | 39.80 | 151,838 | +0.24(+0.61%) |
Aug 03, 2020 | 39.49 | 39.79 | 39.07 | 39.56 | 254,109 | +0.14(+0.37%) |
Jul 31, 2020 | 39.58 | 39.60 | 38.80 | 39.42 | 212,716 | -0.33(-0.82%) |
Jul 30, 2020 | 39.66 | 39.81 | 39.04 | 39.74 | 247,554 | -0.62(-1.53%) |
Jul 29, 2020 | 39.45 | 40.39 | 39.45 | 40.36 | 153,923 | +1.14(+2.90%) |
Jul 28, 2020 | 39.32 | 39.70 | 39.19 | 39.22 | 112,945 | -0.39(-0.97%) |
Jul 27, 2020 | 39.40 | 39.66 | 39.08 | 39.61 | 126,288 | +0.03(+0.07%) |
Jul 24, 2020 | 39.88 | 40.11 | 39.46 | 39.58 | 170,796 | -0.40(-1.01%) |
Jul 23, 2020 | 39.84 | 40.45 | 39.62 | 39.98 | 253,064 | +0.05(+0.12%) |
Jul 22, 2020 | 39.61 | 40.13 | 39.39 | 39.94 | 142,624 | -0.01(-0.02%) |
Jul 21, 2020 | 39.40 | 40.22 | 39.33 | 39.95 | 266,306 | +1.09(+2.80%) |
Jul 20, 2020 | 39.19 | 39.37 | 38.68 | 38.86 | 247,265 | -0.44(-1.13%) |
Jul 17, 2020 | 39.79 | 39.92 | 39.24 | 39.30 | 204,519 | -0.40(-1.02%) |
Jul 16, 2020 | 39.35 | 40.10 | 39.12 | 39.71 | 174,740 | -0.25(-0.63%) |
Jul 15, 2020 | 39.33 | 40.10 | 38.99 | 39.96 | 529,170 | +1.72(+4.49%) |
Jul 14, 2020 | 37.58 | 38.31 | 37.15 | 38.24 | 326,308 | +0.48(+1.28%) |
Jul 13, 2020 | 38.31 | 38.71 | 37.54 | 37.76 | 314,526 | -0.13(-0.36%) |
Jul 10, 2020 | 36.57 | 37.89 | 36.53 | 37.89 | 662,120 | +1.22(+3.34%) |
Jul 09, 2020 | 37.97 | 38.00 | 36.36 | 36.67 | 381,724 | -1.29(-3.40%) |
Jul 08, 2020 | 37.64 | 38.09 | 37.24 | 37.96 | 285,069 | +0.41(+1.10%) |
Jul 07, 2020 | 38.35 | 38.35 | 37.47 | 37.55 | 195,908 | -1.23(-3.18%) |
Jul 06, 2020 | 39.00 | 39.39 | 38.30 | 38.78 | 605,212 | +0.66(+1.72%) |
Jul 02, 2020 | 38.84 | 39.32 | 38.06 | 38.12 | 408,105 | +0.26(+0.69%) |
Jul 01, 2020 | 38.87 | 39.30 | 37.83 | 37.86 | 273,655 | -0.69(-1.80%) |
Jun 30, 2020 | 37.83 | 38.81 | 37.59 | 38.56 | 413,567 | +0.62(+1.63%) |
Jun 29, 2020 | 37.24 | 38.09 | 36.77 | 37.94 | 390,643 | +1.05(+2.85%) |
Jun 26, 2020 | 37.90 | 37.94 | 36.64 | 36.89 | 688,268 | -1.35(-3.53%) |
Jun 25, 2020 | 36.95 | 38.27 | 36.79 | 38.24 | 608,605 | +0.80(+2.14%) |
Jun 24, 2020 | 38.93 | 38.93 | 37.09 | 37.44 | 859,002 | -2.23(-5.61%) |
Jun 23, 2020 | 40.03 | 40.20 | 39.48 | 39.67 | 260,933 | +0.25(+0.64%) |
Jun 22, 2020 | 39.34 | 39.59 | 38.74 | 39.42 | 227,929 | -0.06(-0.16%) |
Jun 19, 2020 | 41.16 | 41.20 | 39.12 | 39.48 | 532,485 | -0.71(-1.77%) |
Jun 18, 2020 | 39.72 | 40.79 | 39.42 | 40.19 | 283,906 | +0.04(+0.10%) |
Jun 17, 2020 | 41.17 | 41.17 | 40.07 | 40.15 | 330,306 | -1.16(-2.81%) |
Jun 16, 2020 | 42.70 | 42.70 | 40.16 | 41.31 | 790,084 | +1.23(+3.06%) |
Jun 15, 2020 | 37.88 | 40.42 | 37.46 | 40.08 | 721,833 | +0.47(+1.19%) |
Jun 12, 2020 | 39.87 | 40.30 | 38.16 | 39.61 | 435,366 | +1.76(+4.64%) |
Jun 11, 2020 | 39.09 | 39.94 | 37.71 | 37.86 | 999,943 | -4.34(-10.28%) |
Jun 10, 2020 | 44.25 | 44.25 | 42.14 | 42.20 | 520,551 | -2.46(-5.50%) |
Jun 09, 2020 | 45.06 | 45.14 | 43.96 | 44.65 | 598,013 | -2.02(-4.34%) |
Jun 08, 2020 | 45.92 | 46.70 | 45.23 | 46.68 | 761,990 | +2.53(+5.74%) |
Jun 05, 2020 | 44.42 | 45.21 | 43.93 | 44.14 | 763,402 | +2.57(+6.19%) |
Jun 04, 2020 | 40.31 | 41.62 | 39.71 | 41.57 | 763,994 | +1.08(+2.68%) |
Jun 03, 2020 | 39.24 | 40.67 | 39.24 | 40.49 | 649,138 | +2.14(+5.58%) |
Jun 02, 2020 | 37.95 | 38.47 | 37.84 | 38.35 | 399,532 | +0.85(+2.28%) |