Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.81 | 41.93 | 41.32 | 41.49 | 380,011 | -0.08(-0.19%) |
Aug 28, 2020 | 41.83 | 42.03 | 41.16 | 41.57 | 343,046 | -0.21(-0.49%) |
Aug 27, 2020 | 42.06 | 42.11 | 41.47 | 41.77 | 312,331 | +0.06(+0.14%) |
Aug 26, 2020 | 42.17 | 42.20 | 41.43 | 41.71 | 451,237 | -0.63(-1.50%) |
Aug 25, 2020 | 42.77 | 42.77 | 42.29 | 42.35 | 383,717 | -0.36(-0.84%) |
Aug 24, 2020 | 42.69 | 42.78 | 42.29 | 42.71 | 330,720 | +0.37(+0.87%) |
Aug 21, 2020 | 42.09 | 42.39 | 41.78 | 42.34 | 401,934 | +0.33(+0.79%) |
Aug 20, 2020 | 41.99 | 42.27 | 41.74 | 42.01 | 485,701 | -0.15(-0.35%) |
Aug 19, 2020 | 42.23 | 42.33 | 41.95 | 42.15 | 361,718 | +0.02(+0.04%) |
Aug 18, 2020 | 42.09 | 42.25 | 41.89 | 42.13 | 489,638 | +0.01(+0.02%) |
Aug 17, 2020 | 42.58 | 42.58 | 42.05 | 42.13 | 435,452 | -0.34(-0.81%) |
Aug 14, 2020 | 42.91 | 43.08 | 42.37 | 42.47 | 814,736 | -0.34(-0.80%) |
Aug 13, 2020 | 42.42 | 43.20 | 41.87 | 42.81 | 1,384,961 | +0.36(+0.85%) |
Aug 12, 2020 | 42.59 | 42.66 | 42.20 | 42.45 | 405,011 | +0.24(+0.57%) |
Aug 11, 2020 | 42.38 | 42.64 | 41.72 | 42.21 | 1,191,417 | +0.18(+0.43%) |
Aug 10, 2020 | 42.59 | 42.59 | 41.78 | 42.03 | 780,151 | -0.12(-0.28%) |
Aug 07, 2020 | 41.47 | 42.44 | 41.29 | 42.15 | 689,482 | +0.74(+1.78%) |
Aug 06, 2020 | 41.51 | 41.53 | 41.03 | 41.42 | 674,960 | +0.05(+0.12%) |
Aug 05, 2020 | 42.16 | 42.16 | 41.02 | 41.36 | 564,967 | -0.59(-1.41%) |
Aug 04, 2020 | 42.18 | 42.36 | 41.57 | 41.95 | 459,315 | +0.03(+0.06%) |
Aug 03, 2020 | 42.46 | 42.60 | 41.46 | 41.93 | 595,007 | -0.68(-1.61%) |
Jul 31, 2020 | 42.62 | 43.01 | 41.69 | 42.61 | 751,524 | -0.17(-0.40%) |
Jul 30, 2020 | 42.75 | 42.90 | 42.39 | 42.78 | 609,548 | -0.24(-0.56%) |
Jul 29, 2020 | 42.55 | 43.06 | 42.25 | 43.02 | 651,811 | +0.52(+1.23%) |
Jul 28, 2020 | 41.21 | 42.79 | 41.21 | 42.50 | 625,533 | +1.05(+2.54%) |
Jul 27, 2020 | 41.84 | 41.89 | 40.91 | 41.45 | 564,732 | -0.46(-1.10%) |
Jul 24, 2020 | 42.13 | 43.06 | 41.87 | 41.91 | 1,056,130 | -0.09(-0.22%) |
Jul 23, 2020 | 41.08 | 42.42 | 41.08 | 42.01 | 1,335,903 | +0.71(+1.72%) |
Jul 22, 2020 | 40.23 | 41.48 | 39.11 | 41.30 | 1,672,812 | +0.78(+1.92%) |
Jul 21, 2020 | 40.71 | 41.10 | 40.34 | 40.52 | 652,169 | -0.20(-0.48%) |
Jul 20, 2020 | 41.06 | 41.41 | 40.65 | 40.71 | 795,307 | -0.50(-1.20%) |
Jul 17, 2020 | 40.23 | 41.37 | 40.14 | 41.21 | 928,072 | +1.57(+3.95%) |
Jul 16, 2020 | 38.94 | 39.81 | 38.68 | 39.64 | 631,280 | +0.96(+2.48%) |
Jul 15, 2020 | 39.10 | 39.65 | 38.61 | 38.68 | 701,771 | +0.06(+0.16%) |
Jul 14, 2020 | 37.98 | 38.85 | 37.66 | 38.62 | 964,943 | +0.49(+1.28%) |
Jul 13, 2020 | 37.57 | 38.50 | 37.50 | 38.14 | 1,312,817 | +0.65(+1.74%) |
Jul 10, 2020 | 36.32 | 37.58 | 36.32 | 37.49 | 880,868 | +1.08(+2.96%) |
Jul 09, 2020 | 36.86 | 36.86 | 36.24 | 36.41 | 841,728 | -0.37(-1.00%) |
Jul 08, 2020 | 36.79 | 36.98 | 36.50 | 36.78 | 1,288,864 | +0.24(+0.66%) |
Jul 07, 2020 | 35.94 | 36.77 | 35.59 | 36.54 | 1,212,213 | +0.21(+0.57%) |
Jul 06, 2020 | 37.22 | 37.50 | 35.84 | 36.33 | 1,079,117 | -0.56(-1.53%) |
Jul 02, 2020 | 37.09 | 37.81 | 36.78 | 36.90 | 669,268 | -0.04(-0.12%) |
Jul 01, 2020 | 36.31 | 37.05 | 36.23 | 36.94 | 664,642 | +1.01(+2.81%) |
Jun 30, 2020 | 36.20 | 36.51 | 35.40 | 35.93 | 622,071 | -0.26(-0.71%) |
Jun 29, 2020 | 35.44 | 36.42 | 35.18 | 36.19 | 663,377 | +1.03(+2.92%) |
Jun 26, 2020 | 35.52 | 36.07 | 35.00 | 35.16 | 833,314 | -0.39(-1.08%) |
Jun 25, 2020 | 35.47 | 35.55 | 34.97 | 35.54 | 491,059 | +0.09(+0.27%) |
Jun 24, 2020 | 35.18 | 35.71 | 35.00 | 35.45 | 517,673 | +0.06(+0.17%) |
Jun 23, 2020 | 35.82 | 36.03 | 35.12 | 35.39 | 479,007 | -0.11(-0.31%) |
Jun 22, 2020 | 35.04 | 35.80 | 34.79 | 35.50 | 438,945 | +0.50(+1.42%) |
Jun 19, 2020 | 36.11 | 36.12 | 34.97 | 35.00 | 568,551 | -0.71(-1.99%) |
Jun 18, 2020 | 35.81 | 36.23 | 35.30 | 35.72 | 468,192 | -0.40(-1.11%) |
Jun 17, 2020 | 36.72 | 36.81 | 35.78 | 36.12 | 542,421 | -0.39(-1.08%) |
Jun 16, 2020 | 37.67 | 37.82 | 36.37 | 36.51 | 674,133 | -0.23(-0.63%) |
Jun 15, 2020 | 35.51 | 36.83 | 35.38 | 36.74 | 701,846 | +0.57(+1.59%) |
Jun 12, 2020 | 37.12 | 37.23 | 35.76 | 36.17 | 1,006,823 | -0.14(-0.38%) |
Jun 11, 2020 | 37.72 | 37.90 | 35.98 | 36.31 | 508,633 | -2.13(-5.54%) |
Jun 10, 2020 | 38.36 | 38.81 | 37.97 | 38.44 | 829,667 | +0.04(+0.11%) |
Jun 09, 2020 | 39.45 | 39.67 | 37.98 | 38.39 | 512,131 | -1.50(-3.75%) |
Jun 08, 2020 | 38.28 | 40.14 | 38.01 | 39.89 | 672,118 | +1.61(+4.20%) |
Jun 05, 2020 | 39.02 | 39.68 | 38.22 | 38.28 | 1,069,567 | -0.36(-0.93%) |
Jun 04, 2020 | 39.31 | 39.33 | 38.36 | 38.64 | 760,330 | -0.87(-2.21%) |
Jun 03, 2020 | 39.72 | 40.29 | 39.22 | 39.52 | 1,160,969 | +0.34(+0.87%) |
Jun 02, 2020 | 39.00 | 39.46 | 38.65 | 39.17 | 1,289,001 | +0.73(+1.89%) |