Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.66 | 40.66 | 40.00 | 40.18 | 539,415 | -0.50(-1.24%) |
Aug 28, 2020 | 40.28 | 40.69 | 40.16 | 40.68 | 392,197 | +0.50(+1.26%) |
Aug 27, 2020 | 40.10 | 40.34 | 39.98 | 40.18 | 538,025 | +0.34(+0.86%) |
Aug 26, 2020 | 40.25 | 40.25 | 39.75 | 39.84 | 671,821 | -0.29(-0.71%) |
Aug 25, 2020 | 39.99 | 40.15 | 39.78 | 40.12 | 526,169 | +0.21(+0.53%) |
Aug 24, 2020 | 39.55 | 40.02 | 39.48 | 39.91 | 502,924 | +0.70(+1.80%) |
Aug 21, 2020 | 39.31 | 39.49 | 39.05 | 39.21 | 790,169 | -0.13(-0.34%) |
Aug 20, 2020 | 39.76 | 39.98 | 39.29 | 39.34 | 626,125 | -0.61(-1.53%) |
Aug 19, 2020 | 40.14 | 40.21 | 39.88 | 39.95 | 444,303 | +0.14(+0.36%) |
Aug 18, 2020 | 39.72 | 39.93 | 39.29 | 39.81 | 754,130 | +0.04(+0.10%) |
Aug 17, 2020 | 40.17 | 40.17 | 39.72 | 39.77 | 1,221,783 | -0.08(-0.19%) |
Aug 14, 2020 | 39.80 | 40.08 | 39.62 | 39.85 | 445,001 | -0.11(-0.29%) |
Aug 13, 2020 | 39.78 | 40.35 | 39.74 | 39.96 | 603,581 | -0.08(-0.19%) |
Aug 12, 2020 | 39.77 | 40.18 | 39.67 | 40.04 | 984,050 | +0.50(+1.28%) |
Aug 11, 2020 | 40.04 | 40.15 | 39.43 | 39.53 | 1,220,900 | -0.34(-0.86%) |
Aug 10, 2020 | 39.63 | 40.31 | 39.44 | 39.88 | 1,826,407 | +0.46(+1.16%) |
Aug 07, 2020 | 39.79 | 40.39 | 38.14 | 39.42 | 3,015,913 | -0.36(-0.91%) |
Aug 06, 2020 | 39.06 | 39.83 | 38.81 | 39.78 | 2,245,825 | +0.63(+1.61%) |
Aug 05, 2020 | 39.06 | 39.27 | 38.36 | 39.15 | 1,051,237 | +0.31(+0.81%) |
Aug 04, 2020 | 38.57 | 39.04 | 38.44 | 38.84 | 1,168,533 | +0.21(+0.54%) |
Aug 03, 2020 | 38.10 | 38.68 | 37.82 | 38.63 | 755,821 | +0.70(+1.83%) |
Jul 31, 2020 | 37.88 | 38.05 | 37.29 | 37.93 | 624,724 | +0.01(+0.03%) |
Jul 30, 2020 | 37.45 | 37.99 | 36.96 | 37.92 | 732,041 | +0.05(+0.13%) |
Jul 29, 2020 | 37.52 | 38.28 | 37.50 | 37.87 | 671,990 | +0.56(+1.51%) |
Jul 28, 2020 | 37.81 | 38.05 | 37.19 | 37.31 | 596,099 | -0.63(-1.66%) |
Jul 27, 2020 | 37.29 | 37.97 | 37.07 | 37.94 | 805,368 | +0.70(+1.89%) |
Jul 24, 2020 | 36.83 | 37.29 | 36.56 | 37.24 | 1,005,059 | +0.40(+1.09%) |
Jul 23, 2020 | 37.25 | 37.72 | 36.78 | 36.84 | 1,904,611 | -0.50(-1.35%) |
Jul 22, 2020 | 36.68 | 37.37 | 36.68 | 37.34 | 569,419 | +0.56(+1.53%) |
Jul 21, 2020 | 36.86 | 37.15 | 36.62 | 36.78 | 1,006,219 | +0.11(+0.31%) |
Jul 20, 2020 | 36.46 | 36.80 | 36.33 | 36.66 | 813,600 | +0.10(+0.29%) |
Jul 17, 2020 | 36.15 | 36.71 | 35.86 | 36.56 | 1,434,629 | +0.61(+1.70%) |
Jul 16, 2020 | 34.43 | 36.19 | 34.35 | 35.95 | 1,379,114 | +1.36(+3.94%) |
Jul 15, 2020 | 33.83 | 34.75 | 33.83 | 34.59 | 913,289 | +1.31(+3.95%) |
Jul 14, 2020 | 33.43 | 33.55 | 32.88 | 33.27 | 694,266 | -0.21(-0.63%) |
Jul 13, 2020 | 34.09 | 34.37 | 33.46 | 33.48 | 862,734 | -0.42(-1.24%) |
Jul 10, 2020 | 33.36 | 33.90 | 33.10 | 33.90 | 822,922 | +0.50(+1.48%) |
Jul 09, 2020 | 33.83 | 34.09 | 33.02 | 33.41 | 547,036 | -0.53(-1.57%) |
Jul 08, 2020 | 33.91 | 34.38 | 33.59 | 33.94 | 497,664 | +0.05(+0.14%) |
Jul 07, 2020 | 34.44 | 34.68 | 33.85 | 33.89 | 571,752 | -0.77(-2.23%) |
Jul 06, 2020 | 35.39 | 35.39 | 34.57 | 34.66 | 472,176 | -0.16(-0.46%) |
Jul 02, 2020 | 35.32 | 35.63 | 34.78 | 34.83 | 584,832 | -0.14(-0.41%) |
Jul 01, 2020 | 34.76 | 35.19 | 34.49 | 34.97 | 1,097,902 | +0.18(+0.52%) |
Jun 30, 2020 | 34.39 | 34.94 | 34.25 | 34.79 | 1,085,316 | +0.39(+1.14%) |
Jun 29, 2020 | 34.65 | 34.66 | 33.90 | 34.40 | 1,025,250 | -0.04(-0.11%) |
Jun 26, 2020 | 34.60 | 34.62 | 33.62 | 34.44 | 4,194,291 | -0.13(-0.39%) |
Jun 25, 2020 | 33.52 | 34.63 | 33.50 | 34.57 | 1,756,535 | +1.00(+2.98%) |
Jun 24, 2020 | 34.17 | 34.22 | 33.15 | 33.57 | 1,257,911 | -0.97(-2.81%) |
Jun 23, 2020 | 34.06 | 34.80 | 33.97 | 34.54 | 1,499,769 | +0.78(+2.31%) |
Jun 22, 2020 | 33.47 | 33.97 | 32.89 | 33.76 | 1,571,440 | +0.26(+0.77%) |
Jun 19, 2020 | 34.68 | 34.81 | 33.48 | 33.50 | 1,857,271 | -0.56(-1.65%) |
Jun 18, 2020 | 33.85 | 34.20 | 33.66 | 34.06 | 763,969 | -0.04(-0.11%) |
Jun 17, 2020 | 34.53 | 34.61 | 33.96 | 34.10 | 1,029,135 | -0.38(-1.10%) |
Jun 16, 2020 | 34.90 | 35.25 | 34.15 | 34.48 | 654,220 | +0.54(+1.60%) |
Jun 15, 2020 | 32.95 | 34.09 | 32.84 | 33.94 | 1,071,323 | -0.16(-0.48%) |
Jun 12, 2020 | 33.67 | 34.20 | 33.07 | 34.10 | 1,393,478 | +1.51(+4.65%) |
Jun 11, 2020 | 33.24 | 33.59 | 32.51 | 32.59 | 1,277,988 | -1.99(-5.76%) |
Jun 10, 2020 | 34.98 | 35.09 | 34.30 | 34.58 | 1,290,372 | -0.53(-1.50%) |
Jun 09, 2020 | 35.86 | 36.00 | 35.01 | 35.10 | 759,133 | -1.25(-3.45%) |
Jun 08, 2020 | 36.06 | 36.38 | 35.87 | 36.36 | 943,760 | +0.55(+1.54%) |
Jun 05, 2020 | 36.09 | 36.50 | 35.70 | 35.81 | 1,298,856 | +0.61(+1.73%) |
Jun 04, 2020 | 35.12 | 35.46 | 35.02 | 35.20 | 775,379 | -0.22(-0.62%) |
Jun 03, 2020 | 35.15 | 35.84 | 35.07 | 35.42 | 970,066 | +0.32(+0.92%) |
Jun 02, 2020 | 34.75 | 35.23 | 34.69 | 35.10 | 917,368 | +0.48(+1.37%) |