Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.32 | 43.32 | 42.57 | 42.76 | 1,083,178 | -0.66(-1.53%) |
Aug 28, 2020 | 43.20 | 43.44 | 42.75 | 43.42 | 965,573 | +0.23(+0.53%) |
Aug 27, 2020 | 43.89 | 43.89 | 42.94 | 43.20 | 694,463 | -0.35(-0.80%) |
Aug 26, 2020 | 43.72 | 43.75 | 43.27 | 43.55 | 750,170 | -0.09(-0.20%) |
Aug 25, 2020 | 44.31 | 44.31 | 43.10 | 43.63 | 964,149 | -0.37(-0.84%) |
Aug 24, 2020 | 43.72 | 44.24 | 43.59 | 44.00 | 610,747 | +0.41(+0.93%) |
Aug 21, 2020 | 43.58 | 43.88 | 43.34 | 43.60 | 888,197 | +0.03(+0.07%) |
Aug 20, 2020 | 42.67 | 43.66 | 42.53 | 43.57 | 1,073,564 | +0.46(+1.08%) |
Aug 19, 2020 | 43.26 | 43.60 | 42.94 | 43.10 | 796,942 | -0.04(-0.09%) |
Aug 18, 2020 | 42.88 | 43.32 | 42.88 | 43.14 | 750,558 | +0.22(+0.51%) |
Aug 17, 2020 | 42.72 | 43.05 | 42.61 | 42.92 | 672,466 | +0.22(+0.51%) |
Aug 14, 2020 | 42.50 | 43.12 | 42.43 | 42.70 | 572,989 | -0.14(-0.33%) |
Aug 13, 2020 | 42.52 | 43.00 | 42.50 | 42.85 | 1,133,343 | +0.04(+0.09%) |
Aug 12, 2020 | 42.94 | 42.94 | 42.38 | 42.81 | 1,194,496 | +0.32(+0.76%) |
Aug 11, 2020 | 42.80 | 43.42 | 42.43 | 42.49 | 1,049,139 | +0.30(+0.72%) |
Aug 10, 2020 | 41.82 | 42.19 | 41.64 | 42.18 | 1,027,960 | +0.48(+1.16%) |
Aug 07, 2020 | 40.99 | 41.70 | 40.99 | 41.70 | 876,796 | +0.63(+1.52%) |
Aug 06, 2020 | 41.24 | 41.40 | 40.91 | 41.08 | 939,543 | -0.24(-0.57%) |
Aug 05, 2020 | 41.14 | 41.52 | 41.03 | 41.31 | 845,012 | +0.48(+1.18%) |
Aug 04, 2020 | 40.90 | 41.11 | 40.57 | 40.83 | 681,322 | -0.37(-0.90%) |
Aug 03, 2020 | 40.90 | 41.44 | 40.73 | 41.20 | 1,115,056 | +0.61(+1.49%) |
Jul 31, 2020 | 40.07 | 40.62 | 39.81 | 40.59 | 3,342,720 | +0.10(+0.26%) |
Jul 30, 2020 | 40.90 | 40.90 | 40.27 | 40.49 | 1,329,419 | -0.89(-2.15%) |
Jul 29, 2020 | 40.33 | 41.50 | 40.33 | 41.38 | 1,337,704 | +1.35(+3.38%) |
Jul 28, 2020 | 40.32 | 40.65 | 39.97 | 40.02 | 1,598,424 | -0.70(-1.72%) |
Jul 27, 2020 | 40.26 | 40.74 | 40.12 | 40.73 | 1,643,829 | +0.58(+1.44%) |
Jul 24, 2020 | 40.36 | 40.74 | 39.91 | 40.15 | 1,435,324 | -0.06(-0.14%) |
Jul 23, 2020 | 40.41 | 40.90 | 39.29 | 40.20 | 2,104,715 | -0.17(-0.42%) |
Jul 22, 2020 | 39.45 | 40.52 | 39.38 | 40.37 | 1,478,079 | +0.70(+1.76%) |
Jul 21, 2020 | 39.12 | 40.01 | 39.12 | 39.68 | 1,161,168 | +0.62(+1.59%) |
Jul 20, 2020 | 39.15 | 39.44 | 38.65 | 39.05 | 794,037 | -0.26(-0.67%) |
Jul 17, 2020 | 39.70 | 39.70 | 38.93 | 39.32 | 933,509 | -0.06(-0.14%) |
Jul 16, 2020 | 39.75 | 40.51 | 39.20 | 39.37 | 1,604,979 | -0.48(-1.21%) |
Jul 15, 2020 | 39.16 | 40.21 | 38.99 | 39.86 | 1,587,088 | +1.41(+3.68%) |
Jul 14, 2020 | 37.03 | 38.49 | 36.83 | 38.44 | 1,523,407 | +1.46(+3.95%) |
Jul 13, 2020 | 36.59 | 37.44 | 36.55 | 36.98 | 1,733,031 | +0.72(+1.98%) |
Jul 10, 2020 | 36.19 | 36.75 | 36.05 | 36.26 | 1,554,435 | +0.14(+0.39%) |
Jul 09, 2020 | 37.92 | 37.92 | 35.74 | 36.12 | 3,233,436 | +1.58(+4.59%) |
Jul 08, 2020 | 34.32 | 34.68 | 33.86 | 34.54 | 779,439 | +0.14(+0.41%) |
Jul 07, 2020 | 35.32 | 35.32 | 34.31 | 34.40 | 1,203,506 | -1.22(-3.42%) |
Jul 06, 2020 | 35.98 | 36.14 | 35.11 | 35.61 | 1,042,807 | +0.32(+0.91%) |
Jul 02, 2020 | 35.34 | 36.03 | 34.90 | 35.29 | 817,616 | +0.48(+1.38%) |
Jul 01, 2020 | 35.95 | 36.10 | 34.70 | 34.81 | 1,045,402 | -1.02(-2.84%) |
Jun 30, 2020 | 35.04 | 36.05 | 35.04 | 35.83 | 1,376,279 | +0.58(+1.66%) |
Jun 29, 2020 | 34.27 | 35.56 | 34.15 | 35.24 | 1,148,466 | +1.48(+4.39%) |
Jun 26, 2020 | 34.14 | 34.68 | 33.58 | 33.76 | 2,618,682 | -0.60(-1.76%) |
Jun 25, 2020 | 34.11 | 34.42 | 33.66 | 34.37 | 1,775,378 | +0.14(+0.41%) |
Jun 24, 2020 | 35.29 | 35.29 | 33.75 | 34.23 | 1,995,802 | -1.45(-4.07%) |
Jun 23, 2020 | 36.38 | 36.44 | 35.38 | 35.68 | 1,478,950 | -0.19(-0.53%) |
Jun 22, 2020 | 35.68 | 36.05 | 35.16 | 35.87 | 1,040,080 | +0.03(+0.08%) |
Jun 19, 2020 | 36.51 | 36.74 | 35.39 | 35.84 | 1,967,643 | +0.08(+0.21%) |
Jun 18, 2020 | 35.71 | 36.39 | 35.58 | 35.76 | 955,575 | -0.30(-0.84%) |
Jun 17, 2020 | 36.61 | 36.93 | 35.95 | 36.06 | 1,198,699 | -0.54(-1.47%) |
Jun 16, 2020 | 37.29 | 37.41 | 35.93 | 36.60 | 1,269,819 | +0.95(+2.67%) |
Jun 15, 2020 | 34.26 | 35.98 | 33.98 | 35.65 | 1,026,977 | +0.28(+0.80%) |
Jun 12, 2020 | 36.11 | 36.22 | 34.36 | 35.37 | 981,436 | +0.60(+1.74%) |
Jun 11, 2020 | 36.15 | 36.22 | 34.68 | 34.76 | 1,033,294 | -2.87(-7.62%) |
Jun 10, 2020 | 38.01 | 38.36 | 36.97 | 37.63 | 1,329,632 | -0.44(-1.16%) |
Jun 09, 2020 | 38.91 | 39.05 | 37.94 | 38.07 | 1,340,749 | -1.56(-3.93%) |
Jun 08, 2020 | 39.72 | 40.35 | 39.35 | 39.63 | 1,650,462 | +0.15(+0.38%) |
Jun 05, 2020 | 40.35 | 40.90 | 39.30 | 39.48 | 1,194,667 | +0.73(+1.87%) |
Jun 04, 2020 | 37.85 | 38.78 | 37.57 | 38.75 | 1,009,493 | +0.60(+1.58%) |
Jun 03, 2020 | 37.41 | 38.34 | 37.32 | 38.15 | 1,617,835 | +1.34(+3.64%) |
Jun 02, 2020 | 37.17 | 37.58 | 36.66 | 36.81 | 1,331,862 | +0.05(+0.13%) |