Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.18 | 43.18 | 42.36 | 42.36 | 317,451 | -0.90(-2.08%) |
Aug 28, 2020 | 42.77 | 43.31 | 42.55 | 43.26 | 241,664 | +0.79(+1.87%) |
Aug 27, 2020 | 42.14 | 42.72 | 42.14 | 42.47 | 374,633 | +0.60(+1.43%) |
Aug 26, 2020 | 42.37 | 42.37 | 41.83 | 41.87 | 292,835 | -0.50(-1.19%) |
Aug 25, 2020 | 42.77 | 42.97 | 41.97 | 42.37 | 380,577 | -0.02(-0.05%) |
Aug 24, 2020 | 41.32 | 42.39 | 41.12 | 42.39 | 613,129 | +1.49(+3.65%) |
Aug 21, 2020 | 40.93 | 41.19 | 40.79 | 40.90 | 96,727 | -0.22(-0.54%) |
Aug 20, 2020 | 41.17 | 41.46 | 41.01 | 41.12 | 233,818 | -0.59(-1.42%) |
Aug 19, 2020 | 41.79 | 42.29 | 41.60 | 41.71 | 112,522 | -0.07(-0.16%) |
Aug 18, 2020 | 42.39 | 42.39 | 41.73 | 41.78 | 126,529 | -0.70(-1.64%) |
Aug 17, 2020 | 42.86 | 42.89 | 42.29 | 42.48 | 214,755 | -0.30(-0.70%) |
Aug 14, 2020 | 42.20 | 43.00 | 42.14 | 42.78 | 232,063 | +0.35(+0.82%) |
Aug 13, 2020 | 42.58 | 42.95 | 42.23 | 42.43 | 194,972 | -0.44(-1.02%) |
Aug 12, 2020 | 43.65 | 43.65 | 42.38 | 42.87 | 140,973 | +0.05(+0.11%) |
Aug 11, 2020 | 43.43 | 43.95 | 42.72 | 42.82 | 459,252 | +0.26(+0.61%) |
Aug 10, 2020 | 41.60 | 42.60 | 41.55 | 42.55 | 583,668 | +1.29(+3.12%) |
Aug 07, 2020 | 40.50 | 41.31 | 40.25 | 41.27 | 237,431 | +0.60(+1.48%) |
Aug 06, 2020 | 40.66 | 41.00 | 40.46 | 40.67 | 112,370 | -0.17(-0.43%) |
Aug 05, 2020 | 40.48 | 40.91 | 40.48 | 40.84 | 263,584 | +0.83(+2.08%) |
Aug 04, 2020 | 39.64 | 40.08 | 39.64 | 40.01 | 151,058 | +0.24(+0.61%) |
Aug 03, 2020 | 39.70 | 40.00 | 39.27 | 39.77 | 252,803 | +0.15(+0.37%) |
Jul 31, 2020 | 39.78 | 39.80 | 39.00 | 39.62 | 211,623 | -0.33(-0.82%) |
Jul 30, 2020 | 39.86 | 40.02 | 39.24 | 39.95 | 246,282 | -0.62(-1.53%) |
Jul 29, 2020 | 39.65 | 40.60 | 39.65 | 40.57 | 153,133 | +1.14(+2.90%) |
Jul 28, 2020 | 39.52 | 39.90 | 39.39 | 39.43 | 112,365 | -0.39(-0.97%) |
Jul 27, 2020 | 39.60 | 39.86 | 39.28 | 39.81 | 125,639 | +0.03(+0.07%) |
Jul 24, 2020 | 40.08 | 40.32 | 39.67 | 39.78 | 169,918 | -0.41(-1.01%) |
Jul 23, 2020 | 40.05 | 40.66 | 39.82 | 40.19 | 251,764 | +0.05(+0.12%) |
Jul 22, 2020 | 39.81 | 40.34 | 39.59 | 40.14 | 141,891 | -0.01(-0.02%) |
Jul 21, 2020 | 39.60 | 40.42 | 39.53 | 40.15 | 264,938 | +1.09(+2.80%) |
Jul 20, 2020 | 39.39 | 39.57 | 38.88 | 39.06 | 245,994 | -0.45(-1.13%) |
Jul 17, 2020 | 40.00 | 40.12 | 39.45 | 39.50 | 203,468 | -0.41(-1.02%) |
Jul 16, 2020 | 39.55 | 40.31 | 39.32 | 39.91 | 173,842 | -0.25(-0.63%) |
Jul 15, 2020 | 39.53 | 40.31 | 39.19 | 40.16 | 526,450 | +1.72(+4.49%) |
Jul 14, 2020 | 37.77 | 38.51 | 37.34 | 38.44 | 324,632 | +0.48(+1.28%) |
Jul 13, 2020 | 38.51 | 38.91 | 37.73 | 37.95 | 312,910 | -0.14(-0.36%) |
Jul 10, 2020 | 36.76 | 38.09 | 36.72 | 38.09 | 658,717 | +1.23(+3.34%) |
Jul 09, 2020 | 38.17 | 38.20 | 36.55 | 36.86 | 379,762 | -1.30(-3.40%) |
Jul 08, 2020 | 37.84 | 38.28 | 37.43 | 38.16 | 283,604 | +0.42(+1.10%) |
Jul 07, 2020 | 38.54 | 38.54 | 37.66 | 37.74 | 194,901 | -1.24(-3.18%) |
Jul 06, 2020 | 39.20 | 39.59 | 38.50 | 38.98 | 602,102 | +0.66(+1.72%) |
Jul 02, 2020 | 39.04 | 39.52 | 38.25 | 38.32 | 406,008 | +0.26(+0.69%) |
Jul 01, 2020 | 39.07 | 39.50 | 38.02 | 38.06 | 272,249 | -0.70(-1.80%) |
Jun 30, 2020 | 38.02 | 39.01 | 37.78 | 38.76 | 411,442 | +0.62(+1.63%) |
Jun 29, 2020 | 37.43 | 38.28 | 36.96 | 38.14 | 388,636 | +1.06(+2.85%) |
Jun 26, 2020 | 38.10 | 38.14 | 36.83 | 37.08 | 684,732 | -1.36(-3.53%) |
Jun 25, 2020 | 37.14 | 38.47 | 36.98 | 38.44 | 605,478 | +0.80(+2.14%) |
Jun 24, 2020 | 39.14 | 39.14 | 37.29 | 37.63 | 854,588 | -2.24(-5.61%) |
Jun 23, 2020 | 40.24 | 40.40 | 39.69 | 39.87 | 259,592 | +0.25(+0.64%) |
Jun 22, 2020 | 39.54 | 39.79 | 38.94 | 39.62 | 226,758 | -0.06(-0.16%) |
Jun 19, 2020 | 41.37 | 41.41 | 39.33 | 39.68 | 529,751 | -0.71(-1.77%) |
Jun 18, 2020 | 39.92 | 41.00 | 39.63 | 40.40 | 282,448 | +0.04(+0.10%) |
Jun 17, 2020 | 41.38 | 41.38 | 40.27 | 40.36 | 328,610 | -1.17(-2.81%) |
Jun 16, 2020 | 42.92 | 42.92 | 40.37 | 41.53 | 786,029 | +1.23(+3.06%) |
Jun 15, 2020 | 38.07 | 40.63 | 37.66 | 40.29 | 718,127 | +0.47(+1.19%) |
Jun 12, 2020 | 40.08 | 40.50 | 38.35 | 39.82 | 433,131 | +1.77(+4.64%) |
Jun 11, 2020 | 39.29 | 40.15 | 37.91 | 38.05 | 994,810 | -4.36(-10.28%) |
Jun 10, 2020 | 44.48 | 44.48 | 42.36 | 42.41 | 517,879 | -2.47(-5.50%) |
Jun 09, 2020 | 45.29 | 45.37 | 44.18 | 44.88 | 594,943 | -2.04(-4.34%) |
Jun 08, 2020 | 46.16 | 46.94 | 45.46 | 46.92 | 758,078 | +2.55(+5.74%) |
Jun 05, 2020 | 44.65 | 45.44 | 44.16 | 44.37 | 759,483 | +2.59(+6.19%) |
Jun 04, 2020 | 40.51 | 41.83 | 39.92 | 41.79 | 760,072 | +1.09(+2.68%) |
Jun 03, 2020 | 39.44 | 40.88 | 39.44 | 40.70 | 645,806 | +2.15(+5.58%) |
Jun 02, 2020 | 38.15 | 38.67 | 38.03 | 38.55 | 397,481 | +0.86(+2.28%) |