Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.65 | 44.97 | 44.47 | 44.74 | 615,435 | +0.28(+0.63%) |
Aug 28, 2020 | 44.19 | 44.47 | 44.19 | 44.46 | 642,309 | +0.29(+0.65%) |
Aug 27, 2020 | 44.45 | 44.55 | 43.88 | 44.17 | 378,757 | -0.11(-0.24%) |
Aug 26, 2020 | 43.79 | 44.42 | 43.70 | 44.27 | 518,009 | +0.68(+1.57%) |
Aug 25, 2020 | 43.41 | 43.59 | 43.04 | 43.59 | 346,086 | +0.29(+0.66%) |
Aug 24, 2020 | 43.66 | 43.66 | 42.91 | 43.30 | 381,048 | +0.25(+0.59%) |
Aug 21, 2020 | 42.81 | 43.30 | 42.78 | 43.05 | 639,226 | +0.25(+0.58%) |
Aug 20, 2020 | 42.07 | 42.80 | 42.07 | 42.80 | 203,165 | +0.54(+1.28%) |
Aug 19, 2020 | 42.54 | 42.80 | 42.26 | 42.26 | 642,751 | -0.23(-0.54%) |
Aug 18, 2020 | 42.24 | 42.67 | 42.24 | 42.49 | 676,120 | +0.26(+0.61%) |
Aug 17, 2020 | 41.91 | 42.33 | 41.91 | 42.24 | 399,146 | +0.41(+0.99%) |
Aug 14, 2020 | 42.06 | 42.08 | 41.69 | 41.82 | 302,142 | -0.27(-0.64%) |
Aug 13, 2020 | 41.89 | 42.19 | 41.84 | 42.09 | 391,438 | +0.44(+1.07%) |
Aug 12, 2020 | 41.49 | 41.84 | 41.48 | 41.65 | 334,925 | +0.68(+1.66%) |
Aug 11, 2020 | 41.71 | 41.71 | 40.87 | 40.96 | 599,125 | -0.67(-1.61%) |
Aug 10, 2020 | 41.77 | 41.80 | 41.16 | 41.63 | 314,135 | -0.10(-0.24%) |
Aug 07, 2020 | 42.00 | 42.11 | 41.46 | 41.73 | 406,967 | -0.26(-0.62%) |
Aug 06, 2020 | 41.57 | 42.13 | 41.55 | 41.99 | 370,216 | +0.30(+0.73%) |
Aug 05, 2020 | 41.49 | 41.69 | 41.48 | 41.69 | 349,930 | +0.34(+0.82%) |
Aug 04, 2020 | 41.27 | 41.45 | 41.15 | 41.35 | 275,453 | +0.02(+0.04%) |
Aug 03, 2020 | 40.96 | 41.35 | 40.96 | 41.33 | 431,652 | +0.74(+1.83%) |
Jul 31, 2020 | 40.69 | 40.69 | 39.97 | 40.59 | 338,111 | +0.51(+1.26%) |
Jul 30, 2020 | 39.56 | 40.15 | 39.43 | 40.08 | 388,427 | +0.09(+0.23%) |
Jul 29, 2020 | 39.70 | 40.04 | 39.60 | 39.99 | 283,006 | +0.50(+1.26%) |
Jul 28, 2020 | 39.88 | 39.88 | 39.41 | 39.49 | 300,970 | -0.38(-0.95%) |
Jul 27, 2020 | 39.45 | 39.99 | 39.38 | 39.87 | 432,628 | +0.72(+1.84%) |
Jul 24, 2020 | 39.12 | 39.41 | 38.67 | 39.15 | 747,134 | -0.45(-1.13%) |
Jul 23, 2020 | 40.64 | 40.64 | 39.51 | 39.60 | 705,389 | -0.90(-2.22%) |
Jul 22, 2020 | 40.46 | 40.69 | 40.24 | 40.49 | 288,422 | +0.03(+0.08%) |
Jul 21, 2020 | 40.95 | 41.16 | 40.33 | 40.46 | 458,208 | -0.27(-0.67%) |
Jul 20, 2020 | 39.80 | 40.85 | 39.70 | 40.73 | 1,280,662 | +1.02(+2.57%) |
Jul 17, 2020 | 39.81 | 39.90 | 39.52 | 39.71 | 276,450 | +0.12(+0.30%) |
Jul 16, 2020 | 39.45 | 39.78 | 39.27 | 39.59 | 324,998 | -0.40(-0.99%) |
Jul 15, 2020 | 39.80 | 40.16 | 39.46 | 39.99 | 586,207 | +0.34(+0.86%) |
Jul 14, 2020 | 38.98 | 39.70 | 38.48 | 39.65 | 886,695 | +0.22(+0.56%) |
Jul 13, 2020 | 40.62 | 41.29 | 39.26 | 39.43 | 867,097 | -0.72(-1.79%) |
Jul 10, 2020 | 39.93 | 40.26 | 39.59 | 40.15 | 353,527 | +0.19(+0.47%) |
Jul 09, 2020 | 39.90 | 40.08 | 39.28 | 39.96 | 519,499 | +0.22(+0.55%) |
Jul 08, 2020 | 39.43 | 39.75 | 39.21 | 39.74 | 370,535 | +0.53(+1.35%) |
Jul 07, 2020 | 39.35 | 39.77 | 39.14 | 39.21 | 565,869 | -0.23(-0.58%) |
Jul 06, 2020 | 39.01 | 39.55 | 39.01 | 39.44 | 561,255 | +0.85(+2.19%) |
Jul 02, 2020 | 38.88 | 39.02 | 38.55 | 38.59 | 953,701 | +0.09(+0.23%) |
Jul 01, 2020 | 38.14 | 38.50 | 38.06 | 38.50 | 771,758 | +0.44(+1.16%) |
Jun 30, 2020 | 37.36 | 38.14 | 37.28 | 38.06 | 514,412 | +0.79(+2.11%) |
Jun 29, 2020 | 36.86 | 37.32 | 36.52 | 37.28 | 469,636 | +0.31(+0.83%) |
Jun 26, 2020 | 37.87 | 37.87 | 36.88 | 36.97 | 586,814 | -0.88(-2.32%) |
Jun 25, 2020 | 37.41 | 37.91 | 37.02 | 37.85 | 516,437 | +0.33(+0.89%) |
Jun 24, 2020 | 38.11 | 38.25 | 37.17 | 37.51 | 763,084 | -0.86(-2.23%) |
Jun 23, 2020 | 38.34 | 38.68 | 38.14 | 38.37 | 578,130 | +0.32(+0.85%) |
Jun 22, 2020 | 37.53 | 38.05 | 37.53 | 38.05 | 360,001 | +0.52(+1.38%) |
Jun 19, 2020 | 38.07 | 38.14 | 37.41 | 37.53 | 1,018,446 | -0.15(-0.39%) |
Jun 18, 2020 | 37.23 | 37.76 | 37.23 | 37.67 | 576,048 | +0.20(+0.53%) |
Jun 17, 2020 | 37.57 | 37.88 | 37.44 | 37.48 | 888,779 | +0.16(+0.43%) |
Jun 16, 2020 | 37.80 | 37.88 | 36.81 | 37.31 | 646,856 | +0.64(+1.74%) |
Jun 15, 2020 | 35.48 | 36.91 | 35.42 | 36.68 | 510,831 | +0.33(+0.91%) |
Jun 12, 2020 | 36.85 | 36.94 | 35.55 | 36.34 | 674,409 | +0.38(+1.06%) |
Jun 11, 2020 | 36.92 | 37.37 | 35.85 | 35.96 | 1,393,186 | -1.96(-5.18%) |
Jun 10, 2020 | 37.97 | 38.22 | 37.72 | 37.93 | 473,744 | +0.20(+0.54%) |
Jun 09, 2020 | 37.46 | 37.86 | 37.13 | 37.72 | 415,837 | +0.16(+0.42%) |
Jun 08, 2020 | 37.29 | 37.57 | 37.02 | 37.56 | 556,063 | +0.46(+1.23%) |
Jun 05, 2020 | 36.91 | 37.28 | 36.82 | 37.11 | 661,024 | +0.76(+2.08%) |
Jun 04, 2020 | 36.66 | 36.82 | 36.16 | 36.35 | 574,051 | -0.27(-0.75%) |
Jun 03, 2020 | 36.51 | 36.80 | 36.47 | 36.62 | 368,505 | +0.30(+0.83%) |
Jun 02, 2020 | 36.26 | 36.32 | 35.91 | 36.32 | 288,688 | +0.22(+0.62%) |