Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.01 | 41.12 | 40.06 | 40.14 | 255,062 | -0.59(-1.45%) |
Aug 28, 2020 | 41.56 | 41.63 | 40.73 | 40.73 | 179,324 | -0.69(-1.66%) |
Aug 27, 2020 | 41.52 | 41.81 | 41.04 | 41.42 | 163,528 | -0.25(-0.61%) |
Aug 26, 2020 | 41.20 | 41.82 | 41.16 | 41.67 | 214,557 | +0.60(+1.46%) |
Aug 25, 2020 | 40.65 | 41.20 | 40.65 | 41.07 | 157,428 | +0.50(+1.23%) |
Aug 24, 2020 | 41.40 | 41.81 | 40.47 | 40.57 | 260,104 | -0.89(-2.14%) |
Aug 21, 2020 | 40.93 | 41.60 | 40.54 | 41.46 | 185,166 | +0.33(+0.79%) |
Aug 20, 2020 | 41.11 | 41.68 | 40.96 | 41.14 | 351,078 | -0.20(-0.48%) |
Aug 19, 2020 | 41.37 | 41.57 | 40.87 | 41.34 | 162,996 | +0.30(+0.73%) |
Aug 18, 2020 | 39.97 | 41.22 | 39.66 | 41.04 | 507,800 | +1.64(+4.17%) |
Aug 17, 2020 | 39.29 | 39.98 | 39.29 | 39.39 | 337,468 | +0.28(+0.72%) |
Aug 14, 2020 | 39.24 | 39.54 | 39.10 | 39.11 | 365,813 | -0.25(-0.65%) |
Aug 13, 2020 | 39.88 | 40.29 | 39.35 | 39.37 | 1,618,427 | -0.54(-1.34%) |
Aug 12, 2020 | 38.71 | 40.51 | 38.71 | 39.90 | 358,020 | -0.37(-0.92%) |
Aug 11, 2020 | 40.79 | 40.79 | 40.20 | 40.27 | 88,898 | +0.03(+0.07%) |
Aug 10, 2020 | 40.28 | 40.61 | 40.08 | 40.25 | 82,002 | +0.17(+0.43%) |
Aug 07, 2020 | 40.08 | 40.08 | 39.68 | 40.08 | 74,837 | +0.04(+0.09%) |
Aug 06, 2020 | 39.70 | 40.15 | 39.49 | 40.04 | 109,143 | +0.34(+0.85%) |
Aug 05, 2020 | 40.01 | 40.04 | 39.45 | 39.70 | 133,186 | +0.06(+0.16%) |
Aug 04, 2020 | 38.91 | 39.88 | 38.91 | 39.64 | 138,095 | +0.85(+2.20%) |
Aug 03, 2020 | 39.76 | 39.92 | 38.79 | 38.79 | 70,299 | -0.58(-1.48%) |
Jul 31, 2020 | 38.94 | 39.56 | 38.75 | 39.37 | 142,952 | +0.39(+1.00%) |
Jul 30, 2020 | 38.56 | 39.10 | 38.34 | 38.98 | 140,129 | +0.29(+0.75%) |
Jul 29, 2020 | 38.04 | 39.17 | 37.92 | 38.69 | 259,080 | +1.19(+3.17%) |
Jul 28, 2020 | 37.03 | 38.07 | 36.90 | 37.50 | 379,724 | +0.80(+2.18%) |
Jul 27, 2020 | 36.20 | 37.02 | 36.18 | 36.70 | 160,953 | +0.52(+1.43%) |
Jul 24, 2020 | 36.21 | 36.26 | 35.87 | 36.18 | 118,263 | -0.02(-0.05%) |
Jul 23, 2020 | 36.52 | 36.75 | 36.09 | 36.20 | 116,049 | -0.30(-0.82%) |
Jul 22, 2020 | 36.69 | 37.26 | 36.45 | 36.50 | 86,858 | -0.24(-0.64%) |
Jul 21, 2020 | 36.81 | 37.02 | 36.41 | 36.74 | 188,551 | +0.15(+0.42%) |
Jul 20, 2020 | 36.29 | 36.72 | 36.08 | 36.58 | 120,784 | +0.44(+1.23%) |
Jul 17, 2020 | 36.29 | 36.53 | 36.11 | 36.14 | 341,014 | -0.03(-0.08%) |
Jul 16, 2020 | 35.47 | 36.42 | 35.47 | 36.16 | 112,283 | +0.51(+1.42%) |
Jul 15, 2020 | 36.05 | 36.05 | 35.08 | 35.66 | 173,959 | +0.16(+0.46%) |
Jul 14, 2020 | 35.50 | 35.50 | 34.64 | 35.49 | 164,556 | +0.28(+0.80%) |
Jul 13, 2020 | 35.66 | 35.74 | 35.02 | 35.21 | 385,578 | +1.11(+3.25%) |
Jul 10, 2020 | 34.42 | 34.77 | 34.02 | 34.11 | 48,495 | -0.43(-1.23%) |
Jul 09, 2020 | 34.82 | 34.91 | 34.19 | 34.53 | 80,460 | -0.12(-0.34%) |
Jul 08, 2020 | 34.25 | 34.78 | 33.87 | 34.65 | 119,377 | +0.73(+2.17%) |
Jul 07, 2020 | 33.62 | 34.22 | 33.62 | 33.91 | 87,903 | -0.07(-0.21%) |
Jul 06, 2020 | 33.52 | 34.46 | 33.38 | 33.99 | 195,223 | +0.93(+2.80%) |
Jul 02, 2020 | 32.47 | 33.08 | 32.34 | 33.06 | 115,067 | +1.13(+3.55%) |
Jul 01, 2020 | 32.52 | 32.52 | 31.78 | 31.93 | 55,741 | -0.24(-0.73%) |
Jun 30, 2020 | 30.88 | 32.25 | 30.88 | 32.16 | 137,194 | +1.31(+4.23%) |
Jun 29, 2020 | 31.05 | 31.13 | 30.49 | 30.86 | 98,035 | +0.26(+0.86%) |
Jun 26, 2020 | 30.27 | 30.72 | 30.26 | 30.59 | 90,075 | +0.35(+1.16%) |
Jun 25, 2020 | 30.13 | 30.30 | 29.86 | 30.24 | 136,920 | +0.16(+0.54%) |
Jun 24, 2020 | 29.80 | 30.24 | 29.57 | 30.08 | 66,388 | -0.14(-0.45%) |
Jun 23, 2020 | 30.60 | 30.60 | 30.11 | 30.22 | 188,661 | +0.13(+0.42%) |
Jun 22, 2020 | 29.80 | 30.58 | 29.57 | 30.09 | 64,764 | +0.40(+1.33%) |
Jun 19, 2020 | 30.50 | 30.50 | 29.68 | 29.69 | 82,301 | -0.32(-1.08%) |
Jun 18, 2020 | 29.88 | 30.31 | 29.59 | 30.02 | 83,552 | -0.06(-0.21%) |
Jun 17, 2020 | 30.31 | 30.36 | 29.87 | 30.08 | 103,324 | +0.06(+0.21%) |
Jun 16, 2020 | 30.06 | 30.51 | 29.63 | 30.02 | 85,581 | +0.42(+1.43%) |
Jun 15, 2020 | 28.65 | 29.85 | 28.41 | 29.59 | 117,467 | +0.26(+0.89%) |
Jun 12, 2020 | 29.86 | 29.86 | 28.76 | 29.33 | 94,407 | +0.49(+1.69%) |
Jun 11, 2020 | 29.36 | 29.45 | 28.58 | 28.85 | 160,670 | -1.74(-5.68%) |
Jun 10, 2020 | 31.51 | 31.67 | 30.14 | 30.58 | 207,947 | -0.20(-0.64%) |
Jun 09, 2020 | 30.61 | 30.90 | 30.08 | 30.78 | 116,497 | +0.30(+0.97%) |
Jun 08, 2020 | 30.15 | 30.95 | 30.15 | 30.49 | 102,432 | +0.63(+2.11%) |
Jun 05, 2020 | 29.48 | 30.13 | 29.48 | 29.86 | 99,183 | +0.83(+2.85%) |
Jun 04, 2020 | 28.83 | 29.20 | 28.71 | 29.03 | 411,765 | +0.08(+0.28%) |
Jun 03, 2020 | 28.28 | 29.21 | 27.90 | 28.95 | 150,695 | +1.03(+3.68%) |
Jun 02, 2020 | 27.69 | 28.08 | 27.41 | 27.92 | 414,951 | +0.14(+0.52%) |