Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.59 | 40.62 | 37.92 | 37.94 | 1,570,377 | -1.61(-4.07%) |
Aug 28, 2020 | 39.37 | 39.62 | 39.16 | 39.54 | 629,165 | +0.31(+0.80%) |
Aug 27, 2020 | 39.66 | 39.98 | 39.06 | 39.23 | 536,983 | -0.39(-0.98%) |
Aug 26, 2020 | 39.57 | 39.72 | 39.19 | 39.62 | 817,615 | +0.11(+0.28%) |
Aug 25, 2020 | 40.48 | 40.48 | 39.25 | 39.51 | 630,077 | -0.44(-1.09%) |
Aug 24, 2020 | 39.98 | 40.51 | 39.81 | 39.95 | 873,913 | +0.41(+1.05%) |
Aug 21, 2020 | 39.36 | 39.63 | 39.31 | 39.53 | 1,406,460 | -0.33(-0.82%) |
Aug 20, 2020 | 39.88 | 40.33 | 39.68 | 39.86 | 3,320,252 | -0.05(-0.12%) |
Aug 19, 2020 | 40.11 | 40.29 | 39.80 | 39.91 | 737,467 | -0.27(-0.67%) |
Aug 18, 2020 | 40.62 | 40.75 | 39.99 | 40.18 | 795,930 | -0.20(-0.49%) |
Aug 17, 2020 | 40.36 | 40.66 | 40.10 | 40.38 | 906,032 | +0.12(+0.29%) |
Aug 14, 2020 | 39.93 | 40.36 | 39.54 | 40.26 | 958,919 | +0.18(+0.46%) |
Aug 13, 2020 | 40.85 | 40.98 | 40.04 | 40.08 | 859,392 | -0.86(-2.10%) |
Aug 12, 2020 | 40.70 | 41.03 | 40.38 | 40.94 | 2,024,801 | +0.83(+2.06%) |
Aug 11, 2020 | 39.22 | 41.31 | 38.98 | 40.11 | 2,090,001 | +1.32(+3.40%) |
Aug 10, 2020 | 38.05 | 39.04 | 37.76 | 38.79 | 2,490,842 | +1.11(+2.95%) |
Aug 07, 2020 | 37.26 | 37.83 | 36.79 | 37.68 | 1,532,575 | +0.02(+0.06%) |
Aug 06, 2020 | 37.14 | 37.80 | 37.14 | 37.66 | 931,199 | +0.29(+0.78%) |
Aug 05, 2020 | 36.47 | 37.44 | 36.47 | 37.37 | 718,504 | +0.97(+2.67%) |
Aug 04, 2020 | 36.02 | 36.50 | 36.02 | 36.39 | 682,385 | +0.55(+1.54%) |
Aug 03, 2020 | 35.40 | 36.02 | 35.40 | 35.84 | 528,990 | +0.45(+1.28%) |
Jul 31, 2020 | 36.26 | 36.52 | 35.14 | 35.39 | 817,625 | -1.10(-3.00%) |
Jul 30, 2020 | 36.11 | 36.48 | 35.76 | 36.48 | 1,004,708 | -0.34(-0.92%) |
Jul 29, 2020 | 36.60 | 36.89 | 36.30 | 36.82 | 929,092 | +0.27(+0.73%) |
Jul 28, 2020 | 37.26 | 37.26 | 36.52 | 36.55 | 921,793 | -0.74(-1.97%) |
Jul 27, 2020 | 36.53 | 37.32 | 36.21 | 37.29 | 737,242 | +0.69(+1.88%) |
Jul 24, 2020 | 36.82 | 36.90 | 36.52 | 36.60 | 664,720 | -0.41(-1.10%) |
Jul 23, 2020 | 37.08 | 37.34 | 36.84 | 37.01 | 885,792 | -0.02(-0.04%) |
Jul 22, 2020 | 36.62 | 37.54 | 36.51 | 37.02 | 743,332 | +0.34(+0.92%) |
Jul 21, 2020 | 36.89 | 37.01 | 36.61 | 36.68 | 981,752 | +0.22(+0.61%) |
Jul 20, 2020 | 36.54 | 36.67 | 36.29 | 36.46 | 693,733 | -0.08(-0.21%) |
Jul 17, 2020 | 36.43 | 36.71 | 36.18 | 36.54 | 980,185 | +0.20(+0.55%) |
Jul 16, 2020 | 35.89 | 36.54 | 35.74 | 36.34 | 728,442 | +0.04(+0.11%) |
Jul 15, 2020 | 36.33 | 36.58 | 35.81 | 36.30 | 1,012,945 | +0.60(+1.67%) |
Jul 14, 2020 | 34.98 | 35.73 | 34.90 | 35.70 | 767,358 | +0.64(+1.81%) |
Jul 13, 2020 | 35.23 | 35.56 | 34.94 | 35.07 | 1,455,731 | -0.08(-0.22%) |
Jul 10, 2020 | 34.34 | 35.18 | 34.30 | 35.14 | 806,144 | +1.02(+2.99%) |
Jul 09, 2020 | 34.71 | 34.77 | 33.98 | 34.12 | 1,596,760 | -0.39(-1.13%) |
Jul 08, 2020 | 34.47 | 34.81 | 34.32 | 34.51 | 791,457 | -0.09(-0.27%) |
Jul 07, 2020 | 34.74 | 35.03 | 34.52 | 34.61 | 726,159 | -0.34(-0.97%) |
Jul 06, 2020 | 34.80 | 35.03 | 34.51 | 34.94 | 708,140 | +0.64(+1.85%) |
Jul 02, 2020 | 34.33 | 34.90 | 34.19 | 34.31 | 865,506 | +0.71(+2.12%) |
Jul 01, 2020 | 33.98 | 34.32 | 33.07 | 33.60 | 762,878 | -0.54(-1.57%) |
Jun 30, 2020 | 33.28 | 34.42 | 33.10 | 34.13 | 1,196,978 | +0.54(+1.62%) |
Jun 29, 2020 | 33.19 | 33.65 | 32.75 | 33.59 | 586,408 | +0.77(+2.34%) |
Jun 26, 2020 | 33.34 | 33.34 | 32.48 | 32.82 | 860,809 | -0.71(-2.10%) |
Jun 25, 2020 | 32.97 | 33.55 | 32.76 | 33.53 | 883,968 | +0.49(+1.49%) |
Jun 24, 2020 | 33.27 | 33.50 | 32.87 | 33.04 | 1,361,047 | -0.65(-1.93%) |
Jun 23, 2020 | 34.25 | 34.39 | 33.66 | 33.69 | 1,452,928 | +0.05(+0.14%) |
Jun 22, 2020 | 34.02 | 34.02 | 33.31 | 33.64 | 1,835,313 | -0.12(-0.34%) |
Jun 19, 2020 | 34.16 | 34.45 | 33.53 | 33.76 | 1,222,459 | +0.13(+0.39%) |
Jun 18, 2020 | 33.73 | 34.23 | 33.58 | 33.63 | 962,457 | -0.46(-1.35%) |
Jun 17, 2020 | 34.35 | 34.49 | 33.98 | 34.09 | 1,710,369 | -0.15(-0.45%) |
Jun 16, 2020 | 35.07 | 35.07 | 33.77 | 34.24 | 1,046,450 | +0.28(+0.81%) |
Jun 15, 2020 | 32.85 | 34.24 | 32.51 | 33.96 | 1,120,389 | +0.11(+0.34%) |
Jun 12, 2020 | 34.44 | 34.63 | 33.48 | 33.85 | 1,252,727 | +0.89(+2.70%) |
Jun 11, 2020 | 33.73 | 34.05 | 32.92 | 32.96 | 1,401,927 | -2.41(-6.83%) |
Jun 10, 2020 | 35.81 | 35.93 | 35.30 | 35.37 | 1,117,764 | -0.53(-1.47%) |
Jun 09, 2020 | 35.64 | 36.39 | 35.32 | 35.90 | 1,527,754 | -0.69(-1.89%) |
Jun 08, 2020 | 36.36 | 37.05 | 36.11 | 36.59 | 2,068,165 | +0.71(+1.96%) |
Jun 05, 2020 | 36.23 | 36.47 | 35.70 | 35.89 | 1,490,304 | +1.30(+3.77%) |
Jun 04, 2020 | 34.45 | 34.81 | 34.13 | 34.58 | 1,365,069 | -0.18(-0.51%) |
Jun 03, 2020 | 35.75 | 36.32 | 34.75 | 34.76 | 1,467,717 | -0.38(-1.07%) |
Jun 02, 2020 | 33.95 | 35.15 | 33.69 | 35.14 | 1,632,486 | +1.59(+4.73%) |