Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.91 | 41.01 | 40.86 | 40.96 | 20,465 | +0.08(+0.21%) |
Aug 28, 2020 | 40.88 | 40.95 | 40.88 | 40.88 | 18,144 | +0.11(+0.26%) |
Aug 27, 2020 | 40.80 | 40.80 | 40.72 | 40.78 | 67,970 | -0.15(-0.36%) |
Aug 26, 2020 | 40.92 | 40.92 | 40.86 | 40.92 | 1,295 | +0.01(+0.03%) |
Aug 25, 2020 | 40.94 | 40.94 | 40.89 | 40.91 | 17,278 | -0.17(-0.42%) |
Aug 24, 2020 | 41.04 | 41.08 | 41.04 | 41.08 | 10,878 | +0.16(+0.40%) |
Aug 21, 2020 | 40.92 | 40.92 | 40.92 | 40.92 | 120 | +0.07(+0.16%) |
Aug 20, 2020 | 40.73 | 40.85 | 40.73 | 40.85 | 527 | +0.09(+0.21%) |
Aug 19, 2020 | 40.83 | 40.83 | 40.77 | 40.77 | 5,768 | -0.10(-0.24%) |
Aug 18, 2020 | 40.89 | 40.95 | 40.86 | 40.86 | 691 | -0.02(-0.04%) |
Aug 17, 2020 | 40.88 | 40.88 | 40.88 | 40.88 | 204 | +0.04(+0.09%) |
Aug 14, 2020 | 40.85 | 40.85 | 40.83 | 40.85 | 9,314 | -0.18(-0.43%) |
Aug 13, 2020 | 41.10 | 41.10 | 41.02 | 41.02 | 820 | -0.03(-0.07%) |
Aug 12, 2020 | 41.09 | 41.09 | 41.05 | 41.05 | 439 | +0.04(+0.09%) |
Aug 11, 2020 | 41.02 | 41.02 | 41.02 | 41.02 | 147 | +0.05(+0.12%) |
Aug 10, 2020 | 41.00 | 41.00 | 40.97 | 40.97 | 241 | +0.10(+0.25%) |
Aug 07, 2020 | 40.85 | 40.86 | 40.76 | 40.86 | 604 | -0.04(-0.09%) |
Aug 06, 2020 | 40.90 | 40.92 | 40.85 | 40.90 | 2,183 | +0.06(+0.14%) |
Aug 05, 2020 | 40.82 | 40.86 | 40.81 | 40.84 | 11,201 | +0.19(+0.48%) |
Aug 04, 2020 | 40.62 | 40.70 | 40.54 | 40.65 | 4,153 | +0.06(+0.14%) |
Aug 03, 2020 | 40.55 | 40.62 | 40.55 | 40.59 | 13,838 | +0.21(+0.53%) |
Jul 31, 2020 | 40.42 | 40.43 | 40.29 | 40.38 | 66,421 | -0.04(-0.10%) |
Jul 30, 2020 | 40.26 | 40.43 | 40.25 | 40.42 | 28,420 | -0.15(-0.37%) |
Jul 29, 2020 | 40.46 | 40.57 | 40.42 | 40.57 | 3,315 | +0.22(+0.55%) |
Jul 28, 2020 | 40.42 | 40.45 | 40.34 | 40.34 | 4,664 | -0.16(-0.40%) |
Jul 27, 2020 | 40.47 | 40.51 | 40.46 | 40.51 | 584 | +0.15(+0.38%) |
Jul 24, 2020 | 40.37 | 40.44 | 40.31 | 40.35 | 2,914 | -0.14(-0.34%) |
Jul 23, 2020 | 40.57 | 40.65 | 40.49 | 40.49 | 18,204 | +0.04(+0.09%) |
Jul 22, 2020 | 40.50 | 40.51 | 40.45 | 40.45 | 1,105 | +0.12(+0.30%) |
Jul 21, 2020 | 40.33 | 40.33 | 40.33 | 40.33 | 415 | +0.15(+0.38%) |
Jul 20, 2020 | 40.07 | 40.18 | 40.07 | 40.18 | 282 | +0.21(+0.53%) |
Jul 17, 2020 | 39.87 | 39.97 | 39.87 | 39.97 | 485 | +0.12(+0.31%) |
Jul 16, 2020 | 39.82 | 39.90 | 39.78 | 39.84 | 9,421 | +0.14(+0.35%) |
Jul 15, 2020 | 39.64 | 39.71 | 39.61 | 39.71 | 8,118 | +0.09(+0.22%) |
Jul 14, 2020 | 39.60 | 39.68 | 39.60 | 39.62 | 6,869 | +0.21(+0.52%) |
Jul 13, 2020 | 39.72 | 39.72 | 39.41 | 39.41 | 2,216 | -0.27(-0.69%) |
Jul 10, 2020 | 39.56 | 39.72 | 39.56 | 39.69 | 20,157 | +0.04(+0.10%) |
Jul 09, 2020 | 39.77 | 39.77 | 39.64 | 39.64 | 6,186 | -0.28(-0.70%) |
Jul 08, 2020 | 39.82 | 39.93 | 39.74 | 39.92 | 27,574 | +0.16(+0.41%) |
Jul 07, 2020 | 39.95 | 39.95 | 39.75 | 39.76 | 3,970 | -0.23(-0.56%) |
Jul 06, 2020 | 39.80 | 39.99 | 39.80 | 39.99 | 1,182 | +0.11(+0.27%) |
Jul 02, 2020 | 39.87 | 39.95 | 39.77 | 39.88 | 11,657 | +0.15(+0.38%) |
Jul 01, 2020 | 39.72 | 39.73 | 39.65 | 39.73 | 30,622 | +0.21(+0.54%) |
Jun 30, 2020 | 39.53 | 39.53 | 39.35 | 39.52 | 2,022 | +0.09(+0.24%) |
Jun 29, 2020 | 39.53 | 39.53 | 39.38 | 39.42 | 1,798 | -0.04(-0.10%) |
Jun 26, 2020 | 39.41 | 39.53 | 39.39 | 39.46 | 14,264 | +0.10(+0.25%) |
Jun 25, 2020 | 39.28 | 39.36 | 39.27 | 39.36 | 669 | -0.02(-0.05%) |
Jun 24, 2020 | 39.30 | 39.38 | 39.17 | 39.38 | 13,646 | +0.01(+0.02%) |
Jun 23, 2020 | 39.55 | 39.55 | 39.31 | 39.37 | 50,373 | -0.19(-0.48%) |
Jun 22, 2020 | 39.42 | 39.59 | 39.42 | 39.56 | 10,024 | +0.05(+0.12%) |
Jun 19, 2020 | 39.41 | 39.57 | 39.37 | 39.52 | 20,238 | +0.14(+0.36%) |
Jun 18, 2020 | 39.19 | 39.45 | 39.19 | 39.38 | 16,291 | -0.01(-0.04%) |
Jun 17, 2020 | 39.40 | 39.40 | 39.32 | 39.39 | 793 | +0.04(+0.10%) |
Jun 16, 2020 | 39.25 | 39.35 | 39.25 | 39.35 | 232 | +0.19(+0.49%) |
Jun 15, 2020 | 38.80 | 39.20 | 38.80 | 39.16 | 26,256 | -0.08(-0.21%) |
Jun 12, 2020 | 39.21 | 39.24 | 38.98 | 39.24 | 50,231 | +0.46(+1.19%) |
Jun 11, 2020 | 39.23 | 39.23 | 38.78 | 38.78 | 107,581 | -0.71(-1.79%) |
Jun 10, 2020 | 39.48 | 39.48 | 39.48 | 39.48 | 352 | -0.06(-0.15%) |
Jun 09, 2020 | 39.48 | 39.56 | 39.33 | 39.54 | 14,219 | +0.02(+0.06%) |
Jun 08, 2020 | 39.33 | 39.53 | 39.33 | 39.52 | 29,179 | +0.33(+0.83%) |
Jun 05, 2020 | 39.14 | 39.20 | 39.14 | 39.20 | 24,749 | +0.42(+1.09%) |
Jun 04, 2020 | 39.03 | 39.03 | 38.77 | 38.77 | 2,428 | -0.23(-0.58%) |
Jun 03, 2020 | 39.00 | 39.00 | 39.00 | 39.00 | 249 | +0.25(+0.65%) |
Jun 02, 2020 | 38.58 | 38.75 | 38.58 | 38.75 | 2,128 | +0.12(+0.31%) |