Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.40 | 43.59 | 43.40 | 43.51 | 2,573 | -0.01(-0.02%) |
Aug 28, 2020 | 43.42 | 43.74 | 43.42 | 43.52 | 3,308 | +0.23(+0.54%) |
Aug 27, 2020 | 43.52 | 43.53 | 43.28 | 43.28 | 1,928 | +0.06(+0.14%) |
Aug 26, 2020 | 42.64 | 43.52 | 42.20 | 43.22 | 10,419 | +1.40(+3.34%) |
Aug 25, 2020 | 41.61 | 41.83 | 41.61 | 41.83 | 1,399 | +0.17(+0.40%) |
Aug 24, 2020 | 42.12 | 42.39 | 41.54 | 41.66 | 3,946 | -0.10(-0.25%) |
Aug 21, 2020 | 41.99 | 41.99 | 41.64 | 41.76 | 2,005 | -0.25(-0.59%) |
Aug 20, 2020 | 41.35 | 42.01 | 41.35 | 42.01 | 2,155 | +0.68(+1.65%) |
Aug 19, 2020 | 41.44 | 41.48 | 40.97 | 41.33 | 2,454 | +0.46(+1.12%) |
Aug 18, 2020 | 41.34 | 41.34 | 40.85 | 40.87 | 8,617 | -0.27(-0.65%) |
Aug 17, 2020 | 40.37 | 41.16 | 40.37 | 41.14 | 3,662 | +0.83(+2.05%) |
Aug 14, 2020 | 40.65 | 40.84 | 40.31 | 40.31 | 2,005 | -0.15(-0.37%) |
Aug 13, 2020 | 40.71 | 40.77 | 40.35 | 40.46 | 2,910 | +0.24(+0.61%) |
Aug 12, 2020 | 39.83 | 40.39 | 39.79 | 40.22 | 3,299 | +0.42(+1.06%) |
Aug 11, 2020 | 40.00 | 40.33 | 39.77 | 39.79 | 7,223 | -0.50(-1.23%) |
Aug 10, 2020 | 40.89 | 41.02 | 39.77 | 40.29 | 15,441 | -0.57(-1.40%) |
Aug 07, 2020 | 42.13 | 42.13 | 40.67 | 40.86 | 10,528 | -1.93(-4.52%) |
Aug 06, 2020 | 43.08 | 43.08 | 42.65 | 42.80 | 4,794 | -0.50(-1.16%) |
Aug 05, 2020 | 43.41 | 43.41 | 43.07 | 43.30 | 10,302 | +0.17(+0.40%) |
Aug 04, 2020 | 43.07 | 43.30 | 43.06 | 43.13 | 5,712 | +0.06(+0.13%) |
Aug 03, 2020 | 42.56 | 43.26 | 42.56 | 43.07 | 9,241 | +1.03(+2.44%) |
Jul 31, 2020 | 41.49 | 42.05 | 41.49 | 42.05 | 3,810 | +0.00(+0.00%) |
Jul 30, 2020 | 41.37 | 42.22 | 41.35 | 42.05 | 6,779 | +0.25(+0.61%) |
Jul 29, 2020 | 41.39 | 41.95 | 41.39 | 41.79 | 2,263 | +0.89(+2.18%) |
Jul 28, 2020 | 40.89 | 41.35 | 40.89 | 40.90 | 5,063 | +0.07(+0.18%) |
Jul 27, 2020 | 40.63 | 40.98 | 40.57 | 40.83 | 2,197 | +0.66(+1.63%) |
Jul 24, 2020 | 39.89 | 40.37 | 39.89 | 40.17 | 4,010 | -0.59(-1.45%) |
Jul 23, 2020 | 41.25 | 41.55 | 40.39 | 40.76 | 4,190 | -0.54(-1.32%) |
Jul 22, 2020 | 41.83 | 41.83 | 41.10 | 41.30 | 4,045 | -0.25(-0.61%) |
Jul 21, 2020 | 41.89 | 42.03 | 41.41 | 41.56 | 8,231 | -0.05(-0.11%) |
Jul 20, 2020 | 40.42 | 41.67 | 40.42 | 41.60 | 2,834 | +1.18(+2.92%) |
Jul 17, 2020 | 39.69 | 40.62 | 39.69 | 40.42 | 4,111 | +0.74(+1.85%) |
Jul 16, 2020 | 39.49 | 39.79 | 39.49 | 39.69 | 2,907 | -0.70(-1.74%) |
Jul 15, 2020 | 40.64 | 40.79 | 39.89 | 40.39 | 7,957 | +0.16(+0.40%) |
Jul 14, 2020 | 40.00 | 40.42 | 39.02 | 40.23 | 17,798 | +0.02(+0.05%) |
Jul 13, 2020 | 42.54 | 42.54 | 40.11 | 40.21 | 28,390 | -2.19(-5.16%) |
Jul 10, 2020 | 42.80 | 42.85 | 42.30 | 42.40 | 6,316 | -0.41(-0.97%) |
Jul 09, 2020 | 42.89 | 43.23 | 42.16 | 42.81 | 30,731 | +0.20(+0.47%) |
Jul 08, 2020 | 41.71 | 42.77 | 41.71 | 42.62 | 8,166 | +1.12(+2.71%) |
Jul 07, 2020 | 41.36 | 41.77 | 41.36 | 41.49 | 8,186 | +0.04(+0.11%) |
Jul 06, 2020 | 41.58 | 41.87 | 41.25 | 41.45 | 3,956 | +0.51(+1.24%) |
Jul 02, 2020 | 41.42 | 41.42 | 40.94 | 40.94 | 14,037 | -0.11(-0.27%) |
Jul 01, 2020 | 40.11 | 41.07 | 40.07 | 41.05 | 8,021 | +0.98(+2.44%) |
Jun 30, 2020 | 39.81 | 40.07 | 39.64 | 40.07 | 4,881 | +0.67(+1.71%) |
Jun 29, 2020 | 39.06 | 39.59 | 39.02 | 39.40 | 7,550 | -0.52(-1.30%) |
Jun 26, 2020 | 40.09 | 40.27 | 39.34 | 39.92 | 19,753 | -0.11(-0.28%) |
Jun 25, 2020 | 39.21 | 40.10 | 39.13 | 40.03 | 10,919 | +0.79(+2.02%) |
Jun 24, 2020 | 39.81 | 40.29 | 38.97 | 39.24 | 11,654 | -0.84(-2.11%) |
Jun 23, 2020 | 40.29 | 40.85 | 40.08 | 40.08 | 10,693 | +0.32(+0.82%) |
Jun 22, 2020 | 39.14 | 39.79 | 39.14 | 39.76 | 10,985 | +0.89(+2.30%) |
Jun 19, 2020 | 39.34 | 39.59 | 38.63 | 38.87 | 23,663 | -0.03(-0.07%) |
Jun 18, 2020 | 39.03 | 39.05 | 38.75 | 38.89 | 9,641 | +0.30(+0.78%) |
Jun 17, 2020 | 38.27 | 38.95 | 38.24 | 38.59 | 9,397 | +0.66(+1.74%) |
Jun 16, 2020 | 38.05 | 38.15 | 37.84 | 37.93 | 14,207 | +0.54(+1.45%) |
Jun 15, 2020 | 36.87 | 37.50 | 36.17 | 37.39 | 21,646 | +0.96(+2.64%) |
Jun 12, 2020 | 36.30 | 36.60 | 35.77 | 36.43 | 12,032 | +0.72(+2.02%) |
Jun 11, 2020 | 36.10 | 36.74 | 35.47 | 35.70 | 14,664 | -1.77(-4.71%) |
Jun 10, 2020 | 36.79 | 37.56 | 36.79 | 37.47 | 13,899 | +0.62(+1.70%) |
Jun 09, 2020 | 36.51 | 36.90 | 36.51 | 36.85 | 5,461 | +0.13(+0.35%) |
Jun 08, 2020 | 36.36 | 36.85 | 35.92 | 36.72 | 9,817 | +0.47(+1.31%) |
Jun 05, 2020 | 36.89 | 36.89 | 36.24 | 36.24 | 13,235 | -0.31(-0.85%) |
Jun 04, 2020 | 37.38 | 37.38 | 36.40 | 36.55 | 12,785 | -1.12(-2.98%) |
Jun 03, 2020 | 37.45 | 37.82 | 37.45 | 37.67 | 15,727 | +0.27(+0.73%) |
Jun 02, 2020 | 37.53 | 37.53 | 36.84 | 37.40 | 13,300 | +0.13(+0.35%) |