Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.88 | 42.35 | 41.76 | 42.04 | 831,021 | +0.32(+0.76%) |
Aug 28, 2020 | 42.12 | 42.18 | 41.72 | 41.72 | 1,876,257 | -0.47(-1.10%) |
Aug 27, 2020 | 43.08 | 43.10 | 42.09 | 42.19 | 1,453,862 | -0.74(-1.72%) |
Aug 26, 2020 | 42.93 | 43.03 | 42.77 | 42.92 | 1,016,855 | -0.07(-0.15%) |
Aug 25, 2020 | 43.36 | 43.36 | 42.86 | 42.99 | 821,366 | +0.17(+0.41%) |
Aug 24, 2020 | 43.44 | 43.47 | 42.63 | 42.82 | 1,277,891 | +0.55(+1.30%) |
Aug 21, 2020 | 42.17 | 42.37 | 42.00 | 42.27 | 1,099,066 | -0.45(-1.05%) |
Aug 20, 2020 | 42.88 | 42.92 | 42.63 | 42.72 | 564,394 | -0.27(-0.62%) |
Aug 19, 2020 | 43.61 | 43.64 | 42.92 | 42.98 | 709,042 | -0.25(-0.58%) |
Aug 18, 2020 | 43.38 | 43.42 | 43.04 | 43.23 | 1,153,729 | +0.56(+1.30%) |
Aug 17, 2020 | 42.30 | 42.69 | 42.30 | 42.68 | 1,586,058 | +0.85(+2.03%) |
Aug 14, 2020 | 42.05 | 42.18 | 41.59 | 41.83 | 1,330,695 | -0.86(-2.02%) |
Aug 13, 2020 | 42.62 | 42.81 | 42.53 | 42.69 | 750,528 | -0.35(-0.81%) |
Aug 12, 2020 | 42.89 | 43.27 | 42.83 | 43.04 | 1,054,043 | +0.81(+1.91%) |
Aug 11, 2020 | 42.97 | 42.99 | 42.22 | 42.23 | 1,185,490 | -0.07(-0.18%) |
Aug 10, 2020 | 42.63 | 42.68 | 42.25 | 42.31 | 897,214 | -0.50(-1.16%) |
Aug 07, 2020 | 42.57 | 42.85 | 42.50 | 42.81 | 1,897,555 | +0.01(+0.02%) |
Aug 06, 2020 | 42.66 | 42.82 | 42.41 | 42.80 | 1,645,591 | -0.09(-0.21%) |
Aug 05, 2020 | 43.20 | 43.29 | 42.86 | 42.89 | 1,632,626 | -0.15(-0.35%) |
Aug 04, 2020 | 43.24 | 43.33 | 42.92 | 43.04 | 1,533,010 | -1.18(-2.67%) |
Aug 03, 2020 | 43.88 | 44.36 | 43.80 | 44.22 | 1,416,057 | +0.63(+1.45%) |
Jul 31, 2020 | 44.04 | 44.10 | 43.05 | 43.59 | 3,371,921 | -0.04(-0.10%) |
Jul 30, 2020 | 43.02 | 43.66 | 42.83 | 43.63 | 866,140 | -0.28(-0.64%) |
Jul 29, 2020 | 43.88 | 44.15 | 43.46 | 43.91 | 1,525,561 | +0.84(+1.95%) |
Jul 28, 2020 | 43.45 | 43.77 | 43.02 | 43.07 | 1,847,965 | -0.30(-0.69%) |
Jul 27, 2020 | 42.97 | 43.56 | 42.87 | 43.37 | 785,086 | +0.86(+2.03%) |
Jul 24, 2020 | 43.02 | 43.03 | 42.46 | 42.51 | 1,768,444 | -0.81(-1.88%) |
Jul 23, 2020 | 43.86 | 43.96 | 43.27 | 43.32 | 870,970 | -1.00(-2.25%) |
Jul 22, 2020 | 44.35 | 44.45 | 43.94 | 44.32 | 795,979 | +0.09(+0.21%) |
Jul 21, 2020 | 44.90 | 44.90 | 44.15 | 44.23 | 609,192 | -0.46(-1.02%) |
Jul 20, 2020 | 44.81 | 44.98 | 44.15 | 44.69 | 838,090 | +0.42(+0.96%) |
Jul 17, 2020 | 44.12 | 44.43 | 44.02 | 44.26 | 810,522 | +0.25(+0.57%) |
Jul 16, 2020 | 44.42 | 45.71 | 43.07 | 44.01 | 961,154 | -0.26(-0.58%) |
Jul 15, 2020 | 44.28 | 44.64 | 44.14 | 44.27 | 1,518,940 | +0.96(+2.23%) |
Jul 14, 2020 | 42.69 | 43.43 | 42.62 | 43.31 | 1,690,882 | +0.97(+2.30%) |
Jul 13, 2020 | 42.53 | 42.98 | 42.22 | 42.33 | 842,459 | +0.55(+1.31%) |
Jul 10, 2020 | 41.92 | 42.03 | 41.69 | 41.79 | 444,367 | -0.22(-0.53%) |
Jul 09, 2020 | 42.48 | 42.63 | 41.73 | 42.01 | 956,736 | -0.81(-1.88%) |
Jul 08, 2020 | 42.73 | 42.89 | 42.51 | 42.82 | 589,603 | +0.07(+0.18%) |
Jul 07, 2020 | 42.71 | 43.14 | 42.69 | 42.74 | 741,962 | -0.64(-1.48%) |
Jul 06, 2020 | 43.28 | 43.47 | 43.12 | 43.38 | 686,012 | +0.48(+1.12%) |
Jul 02, 2020 | 42.85 | 43.04 | 42.65 | 42.90 | 869,963 | +0.29(+0.68%) |
Jul 01, 2020 | 42.34 | 42.70 | 42.15 | 42.61 | 575,894 | +0.18(+0.43%) |
Jun 30, 2020 | 42.04 | 42.63 | 41.97 | 42.43 | 1,567,504 | -0.02(-0.06%) |
Jun 29, 2020 | 43.03 | 43.07 | 42.32 | 42.45 | 2,754,505 | +0.14(+0.33%) |
Jun 26, 2020 | 42.92 | 42.97 | 42.21 | 42.31 | 1,054,785 | -0.79(-1.83%) |
Jun 25, 2020 | 42.68 | 43.15 | 42.38 | 43.10 | 1,234,135 | +0.66(+1.57%) |
Jun 24, 2020 | 42.82 | 43.18 | 42.31 | 42.43 | 1,546,442 | -1.17(-2.69%) |
Jun 23, 2020 | 43.70 | 44.00 | 43.60 | 43.61 | 1,342,997 | -0.02(-0.06%) |
Jun 22, 2020 | 43.62 | 43.81 | 43.37 | 43.63 | 1,272,836 | +0.15(+0.34%) |
Jun 19, 2020 | 43.58 | 43.80 | 43.21 | 43.48 | 1,830,172 | +0.74(+1.73%) |
Jun 18, 2020 | 42.87 | 43.14 | 42.40 | 42.74 | 1,118,721 | -0.88(-2.02%) |
Jun 17, 2020 | 43.58 | 43.85 | 43.39 | 43.62 | 2,833,930 | +1.17(+2.76%) |
Jun 16, 2020 | 42.83 | 42.92 | 42.26 | 42.45 | 4,718,668 | +0.41(+0.97%) |
Jun 15, 2020 | 41.76 | 42.27 | 41.30 | 42.04 | 2,369,619 | +0.53(+1.28%) |
Jun 12, 2020 | 42.15 | 42.25 | 41.05 | 41.51 | 1,758,337 | +0.38(+0.93%) |
Jun 11, 2020 | 42.81 | 42.89 | 41.02 | 41.13 | 2,319,652 | -1.70(-3.98%) |
Jun 10, 2020 | 42.68 | 43.02 | 42.53 | 42.83 | 2,530,501 | +0.57(+1.36%) |
Jun 09, 2020 | 42.02 | 42.63 | 41.96 | 42.26 | 1,804,962 | +0.03(+0.08%) |
Jun 08, 2020 | 41.67 | 42.24 | 41.44 | 42.23 | 1,978,325 | +0.59(+1.42%) |
Jun 05, 2020 | 41.81 | 41.88 | 41.51 | 41.64 | 1,297,003 | +0.12(+0.30%) |
Jun 04, 2020 | 41.28 | 41.89 | 41.13 | 41.51 | 3,112,490 | +0.31(+0.75%) |
Jun 03, 2020 | 41.20 | 41.50 | 41.03 | 41.20 | 1,934,967 | -0.26(-0.62%) |
Jun 02, 2020 | 41.05 | 41.52 | 40.90 | 41.46 | 3,198,687 | +0.33(+0.81%) |