Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.72 | 42.92 | 42.09 | 42.09 | 199,678 | -0.99(-2.30%) |
Aug 28, 2020 | 42.86 | 43.14 | 42.21 | 43.08 | 273,517 | +0.82(+1.94%) |
Aug 27, 2020 | 42.21 | 43.22 | 41.94 | 42.26 | 124,225 | +0.24(+0.56%) |
Aug 26, 2020 | 42.21 | 42.26 | 41.76 | 42.02 | 124,246 | -0.43(-1.01%) |
Aug 25, 2020 | 43.31 | 43.31 | 42.14 | 42.45 | 78,861 | -0.43(-1.00%) |
Aug 24, 2020 | 41.94 | 43.02 | 41.68 | 42.88 | 125,671 | +1.24(+2.97%) |
Aug 21, 2020 | 42.47 | 42.75 | 41.40 | 41.64 | 198,132 | -1.33(-3.09%) |
Aug 20, 2020 | 42.73 | 43.22 | 42.62 | 42.97 | 139,243 | -0.38(-0.88%) |
Aug 19, 2020 | 43.03 | 43.55 | 42.66 | 43.35 | 235,666 | +0.26(+0.61%) |
Aug 18, 2020 | 43.72 | 43.72 | 42.58 | 43.09 | 172,391 | -0.15(-0.36%) |
Aug 17, 2020 | 43.45 | 43.56 | 42.92 | 43.24 | 158,578 | -0.43(-0.98%) |
Aug 14, 2020 | 42.42 | 44.08 | 42.42 | 43.67 | 131,538 | +0.76(+1.78%) |
Aug 13, 2020 | 43.06 | 43.92 | 42.83 | 42.91 | 145,875 | -0.46(-1.07%) |
Aug 12, 2020 | 43.52 | 43.52 | 42.17 | 43.37 | 190,186 | +0.71(+1.66%) |
Aug 11, 2020 | 43.68 | 44.59 | 41.38 | 42.66 | 255,585 | +0.05(+0.11%) |
Aug 10, 2020 | 40.95 | 43.10 | 40.95 | 42.62 | 261,868 | +1.83(+4.48%) |
Aug 07, 2020 | 40.41 | 41.08 | 39.99 | 40.79 | 176,813 | +0.44(+1.08%) |
Aug 06, 2020 | 40.31 | 40.78 | 39.60 | 40.35 | 164,065 | -0.31(-0.76%) |
Aug 05, 2020 | 39.08 | 40.80 | 38.26 | 40.66 | 249,890 | +2.26(+5.88%) |
Aug 04, 2020 | 37.06 | 38.47 | 36.96 | 38.40 | 225,540 | +1.23(+3.30%) |
Aug 03, 2020 | 36.30 | 37.23 | 35.40 | 37.17 | 183,066 | +1.24(+3.44%) |
Jul 31, 2020 | 35.93 | 35.96 | 34.82 | 35.94 | 186,813 | -0.40(-1.10%) |
Jul 30, 2020 | 35.84 | 36.49 | 35.48 | 36.34 | 107,876 | -0.24(-0.65%) |
Jul 29, 2020 | 36.24 | 36.72 | 35.92 | 36.57 | 131,853 | +0.30(+0.83%) |
Jul 28, 2020 | 36.56 | 37.13 | 36.16 | 36.27 | 158,392 | -0.49(-1.34%) |
Jul 27, 2020 | 36.95 | 37.18 | 36.44 | 36.76 | 74,049 | -0.30(-0.81%) |
Jul 24, 2020 | 37.94 | 38.06 | 36.97 | 37.06 | 91,758 | -0.86(-2.28%) |
Jul 23, 2020 | 37.33 | 38.52 | 37.33 | 37.93 | 123,711 | +0.35(+0.94%) |
Jul 22, 2020 | 37.56 | 37.92 | 37.29 | 37.57 | 125,950 | -0.40(-1.05%) |
Jul 21, 2020 | 37.67 | 38.50 | 37.58 | 37.97 | 248,356 | +0.88(+2.38%) |
Jul 20, 2020 | 37.97 | 38.07 | 36.77 | 37.09 | 115,324 | -1.27(-3.32%) |
Jul 17, 2020 | 37.98 | 38.68 | 37.93 | 38.37 | 140,879 | +0.40(+1.05%) |
Jul 16, 2020 | 37.92 | 38.52 | 37.52 | 37.97 | 91,384 | -0.33(-0.86%) |
Jul 15, 2020 | 37.81 | 38.86 | 37.81 | 38.29 | 177,564 | +1.36(+3.67%) |
Jul 14, 2020 | 35.76 | 36.98 | 35.50 | 36.94 | 215,313 | +1.05(+2.92%) |
Jul 13, 2020 | 35.91 | 36.64 | 35.11 | 35.89 | 274,097 | +0.56(+1.60%) |
Jul 10, 2020 | 34.46 | 35.40 | 34.46 | 35.33 | 124,395 | +0.85(+2.45%) |
Jul 09, 2020 | 35.36 | 35.44 | 34.44 | 34.48 | 202,148 | -0.90(-2.55%) |
Jul 08, 2020 | 35.82 | 36.19 | 34.93 | 35.38 | 184,363 | -0.66(-1.84%) |
Jul 07, 2020 | 36.58 | 36.77 | 35.93 | 36.05 | 110,137 | -1.15(-3.08%) |
Jul 06, 2020 | 37.92 | 37.94 | 36.64 | 37.19 | 75,782 | +0.35(+0.96%) |
Jul 02, 2020 | 37.37 | 37.76 | 36.62 | 36.84 | 139,121 | +0.56(+1.53%) |
Jul 01, 2020 | 38.09 | 38.49 | 36.14 | 36.28 | 220,427 | -1.57(-4.16%) |
Jun 30, 2020 | 36.99 | 38.07 | 36.99 | 37.86 | 294,162 | +0.42(+1.12%) |
Jun 29, 2020 | 36.04 | 37.65 | 36.04 | 37.44 | 227,106 | +2.07(+5.84%) |
Jun 26, 2020 | 35.17 | 35.44 | 34.36 | 35.37 | 463,298 | -0.15(-0.44%) |
Jun 25, 2020 | 34.38 | 35.55 | 34.02 | 35.53 | 209,544 | +0.83(+2.39%) |
Jun 24, 2020 | 36.22 | 36.22 | 34.66 | 34.70 | 233,061 | -2.17(-5.88%) |
Jun 23, 2020 | 37.18 | 37.49 | 36.59 | 36.86 | 178,595 | -0.22(-0.59%) |
Jun 22, 2020 | 37.49 | 37.51 | 36.67 | 37.08 | 169,410 | -0.80(-2.11%) |
Jun 19, 2020 | 38.94 | 39.33 | 37.83 | 37.88 | 375,312 | -0.63(-1.65%) |
Jun 18, 2020 | 38.28 | 39.10 | 38.09 | 38.52 | 127,628 | -0.43(-1.09%) |
Jun 17, 2020 | 39.54 | 39.54 | 38.41 | 38.94 | 210,261 | -0.72(-1.80%) |
Jun 16, 2020 | 39.69 | 39.98 | 38.31 | 39.66 | 208,266 | +2.01(+5.34%) |
Jun 15, 2020 | 35.57 | 38.06 | 35.57 | 37.65 | 205,176 | +0.21(+0.56%) |
Jun 12, 2020 | 37.76 | 38.54 | 36.36 | 37.44 | 287,308 | +1.60(+4.47%) |
Jun 11, 2020 | 37.28 | 38.16 | 35.84 | 35.84 | 417,701 | -3.54(-8.99%) |
Jun 10, 2020 | 42.11 | 42.53 | 39.36 | 39.38 | 217,913 | -3.03(-7.15%) |
Jun 09, 2020 | 42.18 | 43.19 | 41.58 | 42.41 | 343,585 | -0.75(-1.74%) |
Jun 08, 2020 | 42.24 | 43.30 | 42.04 | 43.16 | 267,670 | +1.69(+4.08%) |
Jun 05, 2020 | 41.90 | 42.36 | 41.09 | 41.47 | 260,587 | +1.72(+4.33%) |
Jun 04, 2020 | 38.68 | 40.02 | 38.20 | 39.75 | 362,670 | +0.77(+1.97%) |
Jun 03, 2020 | 37.46 | 39.03 | 37.46 | 38.98 | 317,362 | +2.30(+6.27%) |
Jun 02, 2020 | 36.50 | 36.86 | 36.14 | 36.68 | 236,817 | +0.68(+1.89%) |