Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.43 | 42.47 | 42.23 | 42.32 | 48,443 | -0.15(-0.35%) |
Aug 28, 2020 | 42.24 | 42.50 | 42.23 | 42.47 | 90,089 | +0.33(+0.79%) |
Aug 27, 2020 | 42.35 | 42.40 | 41.96 | 42.14 | 64,813 | -0.07(-0.17%) |
Aug 26, 2020 | 41.99 | 42.23 | 41.94 | 42.21 | 81,112 | +0.30(+0.71%) |
Aug 25, 2020 | 41.87 | 41.98 | 41.68 | 41.91 | 98,694 | +0.13(+0.31%) |
Aug 24, 2020 | 41.70 | 41.84 | 41.59 | 41.78 | 70,675 | +0.43(+1.03%) |
Aug 21, 2020 | 41.04 | 41.36 | 41.00 | 41.36 | 81,437 | +0.28(+0.68%) |
Aug 20, 2020 | 40.94 | 41.16 | 40.86 | 41.08 | 63,255 | -0.05(-0.11%) |
Aug 19, 2020 | 41.31 | 41.41 | 41.04 | 41.13 | 75,014 | -0.05(-0.11%) |
Aug 18, 2020 | 41.22 | 41.41 | 41.05 | 41.17 | 110,159 | +0.03(+0.07%) |
Aug 17, 2020 | 41.32 | 41.41 | 41.15 | 41.15 | 63,228 | -0.09(-0.22%) |
Aug 14, 2020 | 41.14 | 41.24 | 41.07 | 41.24 | 105,554 | +0.10(+0.25%) |
Aug 13, 2020 | 41.39 | 41.39 | 41.04 | 41.14 | 196,098 | -0.50(-1.20%) |
Aug 12, 2020 | 41.17 | 41.69 | 41.13 | 41.64 | 387,738 | +0.72(+1.76%) |
Aug 11, 2020 | 41.37 | 41.53 | 40.83 | 40.92 | 94,087 | -0.34(-0.83%) |
Aug 10, 2020 | 41.24 | 41.32 | 40.98 | 41.26 | 61,946 | +0.17(+0.41%) |
Aug 07, 2020 | 41.09 | 41.23 | 40.87 | 41.09 | 253,612 | -0.11(-0.27%) |
Aug 06, 2020 | 40.94 | 41.23 | 40.88 | 41.20 | 51,402 | +0.05(+0.11%) |
Aug 05, 2020 | 41.16 | 41.30 | 41.02 | 41.16 | 92,067 | +0.02(+0.04%) |
Aug 04, 2020 | 40.66 | 41.14 | 40.65 | 41.14 | 113,605 | +0.32(+0.79%) |
Aug 03, 2020 | 40.55 | 40.88 | 40.48 | 40.81 | 79,096 | +0.55(+1.35%) |
Jul 31, 2020 | 40.17 | 40.27 | 39.57 | 40.27 | 57,860 | +0.39(+0.97%) |
Jul 30, 2020 | 39.43 | 39.93 | 39.40 | 39.88 | 127,351 | +0.17(+0.42%) |
Jul 29, 2020 | 39.32 | 39.81 | 39.32 | 39.71 | 77,382 | +0.41(+1.03%) |
Jul 28, 2020 | 39.58 | 39.58 | 39.27 | 39.31 | 80,332 | -0.50(-1.25%) |
Jul 27, 2020 | 39.46 | 39.81 | 39.33 | 39.81 | 111,256 | +0.73(+1.87%) |
Jul 24, 2020 | 39.17 | 39.38 | 38.94 | 39.08 | 126,211 | -0.66(-1.65%) |
Jul 23, 2020 | 40.22 | 40.27 | 39.59 | 39.73 | 58,395 | -0.53(-1.32%) |
Jul 22, 2020 | 40.22 | 40.43 | 40.07 | 40.26 | 65,613 | +0.07(+0.17%) |
Jul 21, 2020 | 40.67 | 40.68 | 40.14 | 40.19 | 56,654 | -0.06(-0.16%) |
Jul 20, 2020 | 39.85 | 40.29 | 39.65 | 40.26 | 68,287 | +0.50(+1.26%) |
Jul 17, 2020 | 39.70 | 39.81 | 39.57 | 39.76 | 135,728 | +0.17(+0.42%) |
Jul 16, 2020 | 39.51 | 39.66 | 39.37 | 39.59 | 68,593 | -0.20(-0.51%) |
Jul 15, 2020 | 39.81 | 39.96 | 39.41 | 39.80 | 305,817 | +0.29(+0.73%) |
Jul 14, 2020 | 38.77 | 39.54 | 38.65 | 39.51 | 120,400 | +0.50(+1.28%) |
Jul 13, 2020 | 39.75 | 39.97 | 38.96 | 39.01 | 168,383 | -0.41(-1.03%) |
Jul 10, 2020 | 39.31 | 39.43 | 38.99 | 39.42 | 93,658 | +0.12(+0.31%) |
Jul 09, 2020 | 39.50 | 39.54 | 38.88 | 39.30 | 149,198 | +0.04(+0.09%) |
Jul 08, 2020 | 38.90 | 39.26 | 38.83 | 39.26 | 290,837 | +0.52(+1.34%) |
Jul 07, 2020 | 39.15 | 39.32 | 38.71 | 38.74 | 109,813 | -0.60(-1.53%) |
Jul 06, 2020 | 39.19 | 39.38 | 39.18 | 39.34 | 69,372 | +0.69(+1.79%) |
Jul 02, 2020 | 38.78 | 39.09 | 38.62 | 38.65 | 88,466 | +0.28(+0.72%) |
Jul 01, 2020 | 38.63 | 38.63 | 38.35 | 38.37 | 63,703 | -0.20(-0.53%) |
Jun 30, 2020 | 38.05 | 38.70 | 38.05 | 38.58 | 66,490 | +0.53(+1.39%) |
Jun 29, 2020 | 37.57 | 38.09 | 37.36 | 38.05 | 55,636 | +0.54(+1.44%) |
Jun 26, 2020 | 38.06 | 38.06 | 37.43 | 37.51 | 90,629 | -0.62(-1.61%) |
Jun 25, 2020 | 37.74 | 38.12 | 37.40 | 38.12 | 67,129 | +0.32(+0.83%) |
Jun 24, 2020 | 38.33 | 38.47 | 37.48 | 37.81 | 115,752 | -0.68(-1.77%) |
Jun 23, 2020 | 38.69 | 38.88 | 38.49 | 38.49 | 98,600 | +0.12(+0.31%) |
Jun 22, 2020 | 38.09 | 38.46 | 37.96 | 38.37 | 83,811 | +0.30(+0.80%) |
Jun 19, 2020 | 38.76 | 38.76 | 37.88 | 38.07 | 71,495 | -0.27(-0.70%) |
Jun 18, 2020 | 38.23 | 38.42 | 38.10 | 38.33 | 93,950 | -0.03(-0.07%) |
Jun 17, 2020 | 38.68 | 38.71 | 38.32 | 38.36 | 99,191 | -0.15(-0.38%) |
Jun 16, 2020 | 38.88 | 39.00 | 38.10 | 38.51 | 91,709 | +0.75(+1.98%) |
Jun 15, 2020 | 36.87 | 37.93 | 36.63 | 37.76 | 88,387 | +0.31(+0.83%) |
Jun 12, 2020 | 37.84 | 38.08 | 36.86 | 37.45 | 68,235 | +0.51(+1.37%) |
Jun 11, 2020 | 38.50 | 38.65 | 36.93 | 36.94 | 250,436 | -2.49(-6.32%) |
Jun 10, 2020 | 39.55 | 39.75 | 39.30 | 39.44 | 97,515 | +0.06(+0.14%) |
Jun 09, 2020 | 39.14 | 39.55 | 39.03 | 39.38 | 91,878 | -0.19(-0.49%) |
Jun 08, 2020 | 39.26 | 39.57 | 38.94 | 39.57 | 255,283 | +0.51(+1.30%) |
Jun 05, 2020 | 38.66 | 39.43 | 38.66 | 39.07 | 147,770 | +0.92(+2.41%) |
Jun 04, 2020 | 38.04 | 38.31 | 37.91 | 38.15 | 94,036 | -0.01(-0.02%) |
Jun 03, 2020 | 37.83 | 38.26 | 37.83 | 38.16 | 129,439 | +0.56(+1.49%) |
Jun 02, 2020 | 37.13 | 37.60 | 37.03 | 37.60 | 88,011 | +0.57(+1.54%) |