Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.84 | 40.84 | 40.18 | 40.36 | 536,948 | -0.51(-1.24%) |
Aug 28, 2020 | 40.46 | 40.88 | 40.35 | 40.87 | 390,403 | +0.51(+1.26%) |
Aug 27, 2020 | 40.29 | 40.53 | 40.16 | 40.36 | 535,565 | +0.34(+0.86%) |
Aug 26, 2020 | 40.43 | 40.43 | 39.93 | 40.02 | 668,748 | -0.29(-0.71%) |
Aug 25, 2020 | 40.17 | 40.34 | 39.96 | 40.31 | 523,763 | +0.21(+0.53%) |
Aug 24, 2020 | 39.73 | 40.20 | 39.67 | 40.10 | 500,624 | +0.71(+1.80%) |
Aug 21, 2020 | 39.49 | 39.68 | 39.23 | 39.39 | 786,555 | -0.13(-0.34%) |
Aug 20, 2020 | 39.94 | 40.16 | 39.47 | 39.52 | 623,261 | -0.61(-1.53%) |
Aug 19, 2020 | 40.33 | 40.39 | 40.07 | 40.13 | 442,271 | +0.14(+0.36%) |
Aug 18, 2020 | 39.91 | 40.11 | 39.47 | 39.99 | 750,681 | +0.04(+0.10%) |
Aug 17, 2020 | 40.35 | 40.35 | 39.91 | 39.95 | 1,216,194 | -0.08(-0.19%) |
Aug 14, 2020 | 39.98 | 40.27 | 39.80 | 40.03 | 442,966 | -0.11(-0.29%) |
Aug 13, 2020 | 39.96 | 40.54 | 39.92 | 40.14 | 600,820 | -0.08(-0.19%) |
Aug 12, 2020 | 39.95 | 40.36 | 39.86 | 40.22 | 979,549 | +0.51(+1.28%) |
Aug 11, 2020 | 40.22 | 40.34 | 39.61 | 39.71 | 1,215,316 | -0.34(-0.86%) |
Aug 10, 2020 | 39.81 | 40.50 | 39.62 | 40.06 | 1,818,053 | +0.46(+1.16%) |
Aug 07, 2020 | 39.97 | 40.58 | 38.32 | 39.60 | 3,002,118 | -0.36(-0.91%) |
Aug 06, 2020 | 39.24 | 40.01 | 38.99 | 39.96 | 2,235,552 | +0.63(+1.61%) |
Aug 05, 2020 | 39.24 | 39.46 | 38.54 | 39.33 | 1,046,428 | +0.32(+0.81%) |
Aug 04, 2020 | 38.75 | 39.22 | 38.61 | 39.02 | 1,163,188 | +0.21(+0.54%) |
Aug 03, 2020 | 38.28 | 38.86 | 37.99 | 38.80 | 752,364 | +0.70(+1.83%) |
Jul 31, 2020 | 38.06 | 38.22 | 37.46 | 38.11 | 621,866 | +0.01(+0.03%) |
Jul 30, 2020 | 37.62 | 38.17 | 37.13 | 38.10 | 728,692 | +0.05(+0.13%) |
Jul 29, 2020 | 37.69 | 38.46 | 37.68 | 38.05 | 668,916 | +0.56(+1.51%) |
Jul 28, 2020 | 37.98 | 38.22 | 37.36 | 37.48 | 593,373 | -0.63(-1.66%) |
Jul 27, 2020 | 37.46 | 38.14 | 37.24 | 38.12 | 801,684 | +0.71(+1.89%) |
Jul 24, 2020 | 37.00 | 37.46 | 36.73 | 37.41 | 1,000,462 | +0.40(+1.09%) |
Jul 23, 2020 | 37.42 | 37.90 | 36.95 | 37.01 | 1,895,900 | -0.51(-1.35%) |
Jul 22, 2020 | 36.85 | 37.55 | 36.85 | 37.51 | 566,815 | +0.56(+1.53%) |
Jul 21, 2020 | 37.03 | 37.32 | 36.79 | 36.95 | 1,001,616 | +0.11(+0.31%) |
Jul 20, 2020 | 36.63 | 36.97 | 36.49 | 36.83 | 809,879 | +0.11(+0.29%) |
Jul 17, 2020 | 36.32 | 36.88 | 36.03 | 36.73 | 1,428,067 | +0.61(+1.70%) |
Jul 16, 2020 | 34.58 | 36.35 | 34.51 | 36.12 | 1,372,805 | +1.37(+3.94%) |
Jul 15, 2020 | 33.98 | 34.91 | 33.98 | 34.75 | 909,112 | +1.32(+3.95%) |
Jul 14, 2020 | 33.58 | 33.70 | 33.03 | 33.43 | 691,091 | -0.21(-0.63%) |
Jul 13, 2020 | 34.25 | 34.53 | 33.62 | 33.64 | 858,788 | -0.42(-1.24%) |
Jul 10, 2020 | 33.51 | 34.06 | 33.25 | 34.06 | 819,158 | +0.50(+1.48%) |
Jul 09, 2020 | 33.98 | 34.25 | 33.17 | 33.56 | 544,534 | -0.54(-1.57%) |
Jul 08, 2020 | 34.07 | 34.54 | 33.74 | 34.10 | 495,387 | +0.05(+0.14%) |
Jul 07, 2020 | 34.59 | 34.84 | 34.01 | 34.05 | 569,137 | -0.78(-2.23%) |
Jul 06, 2020 | 35.55 | 35.55 | 34.73 | 34.82 | 470,016 | -0.16(-0.47%) |
Jul 02, 2020 | 35.48 | 35.79 | 34.94 | 34.99 | 582,157 | -0.14(-0.41%) |
Jul 01, 2020 | 34.92 | 35.35 | 34.65 | 35.13 | 1,092,880 | +0.18(+0.52%) |
Jun 30, 2020 | 34.55 | 35.10 | 34.40 | 34.95 | 1,080,351 | +0.39(+1.14%) |
Jun 29, 2020 | 34.81 | 34.82 | 34.06 | 34.56 | 1,020,561 | -0.04(-0.11%) |
Jun 26, 2020 | 34.76 | 34.78 | 33.77 | 34.59 | 4,175,106 | -0.13(-0.39%) |
Jun 25, 2020 | 33.68 | 34.79 | 33.66 | 34.73 | 1,748,500 | +1.00(+2.98%) |
Jun 24, 2020 | 34.33 | 34.37 | 33.30 | 33.72 | 1,252,157 | -0.98(-2.81%) |
Jun 23, 2020 | 34.22 | 34.96 | 34.13 | 34.70 | 1,492,909 | +0.78(+2.31%) |
Jun 22, 2020 | 33.63 | 34.13 | 33.04 | 33.91 | 1,564,252 | +0.26(+0.77%) |
Jun 19, 2020 | 34.84 | 34.97 | 33.64 | 33.66 | 1,848,775 | -0.56(-1.65%) |
Jun 18, 2020 | 34.01 | 34.35 | 33.82 | 34.22 | 760,474 | -0.04(-0.11%) |
Jun 17, 2020 | 34.69 | 34.77 | 34.12 | 34.26 | 1,024,427 | -0.38(-1.11%) |
Jun 16, 2020 | 35.06 | 35.41 | 34.31 | 34.64 | 651,228 | +0.55(+1.60%) |
Jun 15, 2020 | 33.10 | 34.24 | 32.99 | 34.10 | 1,066,423 | -0.16(-0.47%) |
Jun 12, 2020 | 33.83 | 34.35 | 33.23 | 34.26 | 1,387,104 | +1.52(+4.65%) |
Jun 11, 2020 | 33.39 | 33.74 | 32.66 | 32.74 | 1,272,143 | -2.00(-5.76%) |
Jun 10, 2020 | 35.14 | 35.25 | 34.46 | 34.74 | 1,284,470 | -0.53(-1.50%) |
Jun 09, 2020 | 36.02 | 36.16 | 35.17 | 35.27 | 755,660 | -1.26(-3.45%) |
Jun 08, 2020 | 36.23 | 36.55 | 36.04 | 36.53 | 939,443 | +0.55(+1.54%) |
Jun 05, 2020 | 36.26 | 36.67 | 35.87 | 35.97 | 1,292,915 | +0.61(+1.73%) |
Jun 04, 2020 | 35.29 | 35.62 | 35.18 | 35.36 | 771,832 | -0.22(-0.62%) |
Jun 03, 2020 | 35.31 | 36.00 | 35.23 | 35.58 | 965,629 | +0.32(+0.92%) |
Jun 02, 2020 | 34.91 | 35.39 | 34.85 | 35.26 | 913,172 | +0.48(+1.37%) |