Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.01 | 42.18 | 41.22 | 41.26 | 1,063,124 | -0.95(-2.25%) |
Aug 28, 2020 | 41.87 | 42.25 | 41.44 | 42.21 | 792,924 | +0.39(+0.93%) |
Aug 27, 2020 | 42.20 | 42.42 | 41.53 | 41.82 | 599,844 | -0.37(-0.88%) |
Aug 26, 2020 | 42.43 | 42.55 | 41.87 | 42.19 | 639,525 | -0.26(-0.62%) |
Aug 25, 2020 | 42.68 | 42.83 | 41.73 | 42.45 | 1,002,308 | +0.10(+0.23%) |
Aug 24, 2020 | 42.59 | 43.01 | 42.07 | 42.35 | 766,042 | +0.05(+0.13%) |
Aug 21, 2020 | 41.69 | 42.51 | 41.63 | 42.30 | 1,117,236 | +0.71(+1.70%) |
Aug 20, 2020 | 41.83 | 42.29 | 41.33 | 41.59 | 982,358 | -0.63(-1.50%) |
Aug 19, 2020 | 41.76 | 42.57 | 41.72 | 42.23 | 924,793 | +0.47(+1.13%) |
Aug 18, 2020 | 41.91 | 41.96 | 41.47 | 41.76 | 702,882 | -0.20(-0.47%) |
Aug 17, 2020 | 41.62 | 42.45 | 41.61 | 41.95 | 829,978 | +0.42(+1.00%) |
Aug 14, 2020 | 41.38 | 41.95 | 41.18 | 41.54 | 927,381 | -0.04(-0.09%) |
Aug 13, 2020 | 42.05 | 42.05 | 41.43 | 41.57 | 1,006,562 | -0.30(-0.73%) |
Aug 12, 2020 | 42.27 | 42.40 | 41.77 | 41.88 | 832,431 | +0.08(+0.19%) |
Aug 11, 2020 | 42.47 | 42.74 | 41.76 | 41.80 | 925,524 | -0.07(-0.17%) |
Aug 10, 2020 | 40.69 | 42.08 | 40.65 | 41.87 | 1,161,133 | +1.20(+2.95%) |
Aug 07, 2020 | 39.74 | 40.79 | 39.70 | 40.67 | 903,935 | +0.68(+1.70%) |
Aug 06, 2020 | 39.90 | 40.39 | 39.90 | 39.99 | 881,359 | -0.13(-0.31%) |
Aug 05, 2020 | 39.96 | 40.25 | 39.63 | 40.12 | 1,132,092 | +0.47(+1.20%) |
Aug 04, 2020 | 39.39 | 39.67 | 38.57 | 39.64 | 1,157,257 | +0.25(+0.64%) |
Aug 03, 2020 | 39.05 | 39.95 | 38.81 | 39.39 | 1,381,931 | +0.53(+1.36%) |
Jul 31, 2020 | 39.93 | 40.21 | 38.34 | 38.86 | 1,585,324 | -1.40(-3.49%) |
Jul 30, 2020 | 39.92 | 40.83 | 39.87 | 40.27 | 1,404,408 | -0.15(-0.38%) |
Jul 29, 2020 | 40.94 | 41.77 | 39.24 | 40.42 | 2,657,505 | +0.52(+1.30%) |
Jul 28, 2020 | 40.21 | 40.76 | 39.46 | 39.90 | 1,119,338 | -0.36(-0.89%) |
Jul 27, 2020 | 39.27 | 40.28 | 39.05 | 40.26 | 1,160,489 | +0.60(+1.51%) |
Jul 24, 2020 | 39.99 | 40.24 | 39.36 | 39.66 | 1,001,292 | -0.40(-1.00%) |
Jul 23, 2020 | 38.77 | 40.38 | 38.77 | 40.06 | 1,277,503 | +1.26(+3.25%) |
Jul 22, 2020 | 38.28 | 39.02 | 38.14 | 38.80 | 897,865 | +0.43(+1.12%) |
Jul 21, 2020 | 37.63 | 38.73 | 37.63 | 38.37 | 1,248,315 | +0.88(+2.34%) |
Jul 20, 2020 | 38.23 | 38.51 | 37.19 | 37.49 | 1,036,531 | -1.03(-2.67%) |
Jul 17, 2020 | 38.55 | 38.88 | 38.25 | 38.52 | 977,037 | +0.20(+0.51%) |
Jul 16, 2020 | 38.51 | 39.27 | 38.13 | 38.33 | 1,128,107 | -0.35(-0.90%) |
Jul 15, 2020 | 38.00 | 38.90 | 37.59 | 38.68 | 2,097,830 | +1.19(+3.17%) |
Jul 14, 2020 | 36.06 | 37.54 | 35.91 | 37.49 | 1,307,620 | +1.25(+3.46%) |
Jul 13, 2020 | 36.30 | 36.81 | 35.55 | 36.23 | 1,307,257 | +0.55(+1.53%) |
Jul 10, 2020 | 34.20 | 35.81 | 34.20 | 35.69 | 1,090,714 | +1.49(+4.34%) |
Jul 09, 2020 | 34.83 | 34.89 | 34.00 | 34.20 | 1,011,165 | -0.86(-2.45%) |
Jul 08, 2020 | 35.46 | 35.85 | 34.75 | 35.06 | 998,174 | -0.40(-1.14%) |
Jul 07, 2020 | 35.82 | 35.82 | 35.22 | 35.46 | 1,130,766 | -0.76(-2.10%) |
Jul 06, 2020 | 36.10 | 36.45 | 35.73 | 36.22 | 1,450,907 | +0.64(+1.78%) |
Jul 02, 2020 | 36.77 | 37.15 | 35.54 | 35.59 | 1,738,011 | -0.31(-0.87%) |
Jul 01, 2020 | 36.77 | 36.91 | 35.82 | 35.90 | 1,744,765 | -0.89(-2.43%) |
Jun 30, 2020 | 36.55 | 37.01 | 36.05 | 36.80 | 1,224,621 | +0.29(+0.78%) |
Jun 29, 2020 | 36.29 | 37.00 | 36.17 | 36.51 | 1,014,893 | +0.53(+1.47%) |
Jun 26, 2020 | 37.91 | 37.91 | 35.96 | 35.98 | 2,360,493 | -2.06(-5.41%) |
Jun 25, 2020 | 36.94 | 38.11 | 36.87 | 38.04 | 2,305,397 | +1.19(+3.23%) |
Jun 24, 2020 | 36.26 | 37.73 | 35.52 | 36.85 | 2,915,254 | +0.10(+0.27%) |
Jun 23, 2020 | 36.40 | 37.19 | 36.16 | 36.75 | 1,766,096 | +0.62(+1.71%) |
Jun 22, 2020 | 36.38 | 36.60 | 35.81 | 36.13 | 1,197,862 | -0.21(-0.59%) |
Jun 19, 2020 | 37.58 | 37.58 | 36.35 | 36.35 | 2,844,038 | -0.52(-1.41%) |
Jun 18, 2020 | 35.76 | 37.00 | 35.53 | 36.87 | 1,665,307 | +0.72(+1.98%) |
Jun 17, 2020 | 36.74 | 36.78 | 35.86 | 36.15 | 1,256,704 | -0.60(-1.63%) |
Jun 16, 2020 | 36.68 | 37.10 | 35.76 | 36.75 | 1,359,465 | +1.13(+3.16%) |
Jun 15, 2020 | 34.03 | 35.88 | 33.84 | 35.62 | 1,462,666 | +0.38(+1.09%) |
Jun 12, 2020 | 35.79 | 36.00 | 34.57 | 35.24 | 1,948,486 | +0.46(+1.31%) |
Jun 11, 2020 | 35.69 | 35.76 | 34.63 | 34.78 | 2,554,533 | -1.38(-3.81%) |
Jun 10, 2020 | 38.33 | 38.55 | 36.13 | 36.16 | 1,724,528 | -2.23(-5.80%) |
Jun 09, 2020 | 38.47 | 38.73 | 37.66 | 38.39 | 1,180,223 | -0.81(-2.05%) |
Jun 08, 2020 | 38.83 | 39.70 | 38.75 | 39.19 | 1,949,410 | +1.20(+3.16%) |
Jun 05, 2020 | 38.29 | 40.13 | 37.87 | 38.00 | 1,698,218 | +1.05(+2.83%) |
Jun 04, 2020 | 36.85 | 37.45 | 36.33 | 36.95 | 1,081,266 | -0.08(-0.22%) |
Jun 03, 2020 | 36.18 | 37.28 | 36.13 | 37.03 | 1,669,123 | +1.36(+3.81%) |
Jun 02, 2020 | 35.76 | 35.78 | 34.83 | 35.67 | 1,948,509 | +0.58(+1.66%) |