Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.97 | 41.28 | 40.65 | 40.81 | 103,294 | -0.61(-1.47%) |
Aug 28, 2020 | 40.99 | 41.79 | 40.99 | 41.42 | 243,800 | +1.48(+3.71%) |
Aug 27, 2020 | 39.83 | 40.05 | 39.43 | 39.94 | 238,705 | -0.32(-0.79%) |
Aug 26, 2020 | 40.16 | 40.34 | 39.60 | 40.26 | 126,737 | -0.29(-0.72%) |
Aug 25, 2020 | 39.64 | 40.55 | 39.64 | 40.55 | 185,182 | +0.05(+0.12%) |
Aug 24, 2020 | 40.50 | 41.08 | 39.91 | 40.50 | 255,762 | +1.65(+4.25%) |
Aug 21, 2020 | 38.14 | 39.33 | 38.14 | 38.85 | 286,800 | +1.23(+3.27%) |
Aug 20, 2020 | 37.78 | 37.78 | 36.68 | 37.62 | 150,790 | -0.65(-1.70%) |
Aug 19, 2020 | 37.99 | 39.03 | 37.99 | 38.27 | 205,917 | -0.54(-1.39%) |
Aug 18, 2020 | 38.11 | 39.20 | 38.11 | 38.81 | 238,952 | -0.36(-0.92%) |
Aug 17, 2020 | 38.70 | 39.17 | 38.29 | 39.17 | 187,134 | +0.35(+0.90%) |
Aug 14, 2020 | 39.01 | 39.01 | 38.55 | 38.82 | 139,200 | +0.33(+0.86%) |
Aug 13, 2020 | 37.85 | 38.90 | 37.85 | 38.49 | 180,305 | -0.36(-0.93%) |
Aug 12, 2020 | 38.62 | 39.08 | 38.13 | 38.85 | 205,118 | +1.68(+4.52%) |
Aug 11, 2020 | 37.00 | 38.00 | 37.00 | 37.17 | 193,974 | +0.25(+0.68%) |
Aug 10, 2020 | 36.07 | 37.07 | 36.07 | 36.92 | 136,000 | +0.37(+1.01%) |
Aug 07, 2020 | 36.70 | 37.20 | 36.18 | 36.55 | 174,500 | -0.37(-1.00%) |
Aug 06, 2020 | 36.92 | 36.96 | 36.47 | 36.92 | 237,010 | -0.22(-0.59%) |
Aug 05, 2020 | 37.50 | 37.50 | 37.05 | 37.14 | 173,415 | -0.14(-0.38%) |
Aug 04, 2020 | 37.10 | 37.73 | 36.90 | 37.28 | 182,569 | +1.36(+3.79%) |
Aug 03, 2020 | 35.95 | 36.05 | 35.79 | 35.92 | 160,272 | -0.12(-0.33%) |
Jul 31, 2020 | 36.05 | 36.40 | 35.70 | 36.04 | 233,400 | -0.68(-1.85%) |
Jul 30, 2020 | 36.58 | 37.08 | 36.07 | 36.72 | 180,862 | -0.92(-2.44%) |
Jul 29, 2020 | 38.11 | 38.11 | 37.36 | 37.64 | 231,763 | +0.28(+0.75%) |
Jul 28, 2020 | 37.10 | 37.52 | 37.10 | 37.36 | 136,681 | -0.21(-0.56%) |
Jul 27, 2020 | 37.88 | 38.00 | 37.35 | 37.57 | 127,716 | +0.08(+0.21%) |
Jul 24, 2020 | 36.44 | 37.49 | 36.44 | 37.49 | 167,800 | +0.37(+1.00%) |
Jul 23, 2020 | 37.16 | 37.56 | 37.06 | 37.12 | 195,294 | +0.00(+0.00%) |
Jul 22, 2020 | 37.06 | 37.33 | 36.90 | 37.12 | 155,242 | -0.35(-0.93%) |
Jul 21, 2020 | 37.50 | 38.38 | 37.33 | 37.47 | 177,129 | +0.02(+0.05%) |
Jul 20, 2020 | 37.28 | 37.57 | 37.06 | 37.45 | 249,627 | +0.07(+0.19%) |
Jul 17, 2020 | 37.60 | 37.65 | 37.14 | 37.38 | 212,800 | -0.26(-0.69%) |
Jul 16, 2020 | 36.84 | 37.71 | 36.84 | 37.64 | 163,797 | -0.22(-0.58%) |
Jul 15, 2020 | 37.65 | 38.05 | 37.65 | 37.86 | 138,232 | -0.15(-0.39%) |
Jul 14, 2020 | 38.29 | 39.00 | 37.96 | 38.01 | 337,204 | -0.70(-1.81%) |
Jul 13, 2020 | 39.45 | 39.45 | 38.47 | 38.71 | 171,029 | -0.15(-0.39%) |
Jul 10, 2020 | 39.16 | 39.16 | 38.54 | 38.86 | 232,700 | -0.41(-1.06%) |
Jul 09, 2020 | 40.18 | 40.18 | 38.80 | 39.27 | 146,326 | -0.66(-1.66%) |
Jul 08, 2020 | 39.53 | 40.07 | 39.02 | 39.94 | 169,361 | +0.35(+0.88%) |
Jul 07, 2020 | 40.78 | 40.97 | 39.03 | 39.59 | 181,847 | -0.86(-2.13%) |
Jul 06, 2020 | 39.26 | 40.52 | 39.26 | 40.45 | 188,700 | +1.77(+4.58%) |
Jul 02, 2020 | 38.36 | 38.89 | 38.32 | 38.68 | 161,000 | +1.18(+3.15%) |
Jul 01, 2020 | 36.10 | 38.19 | 36.10 | 37.50 | 114,375 | +0.10(+0.27%) |
Jun 30, 2020 | 37.08 | 38.68 | 36.66 | 37.40 | 153,808 | -0.21(-0.56%) |
Jun 29, 2020 | 37.03 | 37.61 | 37.03 | 37.61 | 201,980 | -0.50(-1.31%) |
Jun 26, 2020 | 38.86 | 38.86 | 37.86 | 38.11 | 133,800 | -0.51(-1.32%) |
Jun 25, 2020 | 38.44 | 38.86 | 38.24 | 38.62 | 203,857 | +0.17(+0.44%) |
Jun 24, 2020 | 38.88 | 38.90 | 38.09 | 38.45 | 120,978 | -0.04(-0.10%) |
Jun 23, 2020 | 38.40 | 39.11 | 38.40 | 38.49 | 201,036 | +0.46(+1.21%) |
Jun 22, 2020 | 37.22 | 39.00 | 37.22 | 38.03 | 254,932 | +1.32(+3.60%) |
Jun 19, 2020 | 36.63 | 38.25 | 36.52 | 36.71 | 144,200 | -0.36(-0.97%) |
Jun 18, 2020 | 36.69 | 37.09 | 36.69 | 37.07 | 162,276 | +0.09(+0.26%) |
Jun 17, 2020 | 36.95 | 37.35 | 36.56 | 36.98 | 173,208 | +0.66(+1.80%) |
Jun 16, 2020 | 36.66 | 37.11 | 36.21 | 36.32 | 242,899 | -0.01(-0.02%) |
Jun 15, 2020 | 35.31 | 36.52 | 35.31 | 36.33 | 181,323 | -0.52(-1.42%) |
Jun 12, 2020 | 37.27 | 37.27 | 36.30 | 36.85 | 255,100 | +0.50(+1.38%) |
Jun 11, 2020 | 36.95 | 37.15 | 36.19 | 36.35 | 320,601 | -2.08(-5.41%) |
Jun 10, 2020 | 38.23 | 38.53 | 38.08 | 38.43 | 275,875 | +0.01(+0.03%) |
Jun 09, 2020 | 38.32 | 39.25 | 38.00 | 38.42 | 185,236 | +0.42(+1.11%) |
Jun 08, 2020 | 36.95 | 38.11 | 36.95 | 38.00 | 369,648 | +0.26(+0.69%) |
Jun 05, 2020 | 37.59 | 37.98 | 37.59 | 37.74 | 222,800 | +0.72(+1.94%) |
Jun 04, 2020 | 37.13 | 37.18 | 36.80 | 37.02 | 356,490 | -0.48(-1.28%) |
Jun 03, 2020 | 36.60 | 37.64 | 36.60 | 37.50 | 271,074 | +1.82(+5.10%) |
Jun 02, 2020 | 35.40 | 35.84 | 35.30 | 35.68 | 405,683 | +1.53(+4.48%) |