Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.82 | 41.16 | 40.81 | 41.12 | 1,452,388 | +0.38(+0.94%) |
Aug 28, 2020 | 40.82 | 41.00 | 40.65 | 40.74 | 717,980 | -0.25(-0.61%) |
Aug 27, 2020 | 41.07 | 41.19 | 40.81 | 40.99 | 1,084,444 | -0.26(-0.63%) |
Aug 26, 2020 | 41.36 | 41.49 | 41.22 | 41.25 | 559,689 | -0.11(-0.25%) |
Aug 25, 2020 | 41.12 | 41.56 | 41.12 | 41.35 | 860,538 | +0.09(+0.21%) |
Aug 24, 2020 | 41.49 | 41.68 | 41.26 | 41.26 | 883,403 | -0.57(-1.37%) |
Aug 21, 2020 | 42.19 | 42.22 | 41.81 | 41.84 | 710,543 | -0.31(-0.72%) |
Aug 20, 2020 | 42.46 | 42.47 | 42.10 | 42.14 | 659,236 | -0.08(-0.18%) |
Aug 19, 2020 | 42.04 | 42.31 | 41.89 | 42.22 | 593,629 | +0.10(+0.23%) |
Aug 18, 2020 | 41.98 | 42.28 | 41.94 | 42.12 | 484,278 | +0.10(+0.25%) |
Aug 17, 2020 | 41.81 | 42.07 | 41.81 | 42.02 | 385,783 | +0.13(+0.32%) |
Aug 14, 2020 | 42.12 | 42.16 | 41.84 | 41.89 | 833,296 | -0.08(-0.18%) |
Aug 13, 2020 | 41.99 | 42.11 | 41.83 | 41.96 | 594,501 | +0.10(+0.25%) |
Aug 12, 2020 | 41.87 | 42.05 | 41.74 | 41.86 | 740,975 | -0.38(-0.90%) |
Aug 11, 2020 | 41.73 | 42.39 | 41.60 | 42.24 | 1,836,112 | +0.10(+0.23%) |
Aug 10, 2020 | 42.54 | 42.55 | 42.12 | 42.14 | 913,840 | -0.57(-1.34%) |
Aug 07, 2020 | 42.93 | 43.03 | 42.67 | 42.72 | 1,048,533 | -0.08(-0.18%) |
Aug 06, 2020 | 43.16 | 43.17 | 42.79 | 42.79 | 816,015 | -0.31(-0.71%) |
Aug 05, 2020 | 43.44 | 43.44 | 43.08 | 43.10 | 650,987 | -0.61(-1.40%) |
Aug 04, 2020 | 44.05 | 44.09 | 43.71 | 43.71 | 575,367 | -0.29(-0.65%) |
Aug 03, 2020 | 44.17 | 44.21 | 43.91 | 44.00 | 773,078 | -0.37(-0.84%) |
Jul 31, 2020 | 44.47 | 45.08 | 44.36 | 44.37 | 1,138,818 | -0.20(-0.45%) |
Jul 30, 2020 | 44.70 | 45.12 | 44.48 | 44.57 | 1,585,722 | +0.35(+0.80%) |
Jul 29, 2020 | 44.43 | 44.48 | 44.09 | 44.22 | 775,667 | -0.24(-0.54%) |
Jul 28, 2020 | 44.30 | 44.51 | 44.19 | 44.45 | 756,490 | +0.33(+0.76%) |
Jul 27, 2020 | 44.33 | 44.40 | 44.07 | 44.12 | 867,884 | -0.21(-0.47%) |
Jul 24, 2020 | 44.27 | 44.43 | 44.07 | 44.33 | 1,863,082 | +0.32(+0.74%) |
Jul 23, 2020 | 43.55 | 44.19 | 43.52 | 44.01 | 1,450,943 | +0.55(+1.27%) |
Jul 22, 2020 | 43.81 | 43.81 | 43.42 | 43.45 | 730,460 | -0.28(-0.63%) |
Jul 21, 2020 | 43.68 | 43.85 | 43.43 | 43.73 | 937,156 | -0.29(-0.65%) |
Jul 20, 2020 | 44.08 | 44.29 | 43.86 | 44.01 | 677,880 | -0.01(-0.02%) |
Jul 17, 2020 | 43.80 | 44.11 | 43.80 | 44.02 | 582,239 | +0.11(+0.24%) |
Jul 16, 2020 | 43.97 | 44.16 | 43.69 | 43.92 | 810,960 | +0.23(+0.52%) |
Jul 15, 2020 | 43.42 | 44.00 | 43.42 | 43.69 | 1,456,436 | -0.39(-0.89%) |
Jul 14, 2020 | 45.13 | 45.19 | 44.01 | 44.08 | 2,269,820 | -0.95(-2.10%) |
Jul 13, 2020 | 44.68 | 45.11 | 44.10 | 45.03 | 2,081,669 | -0.07(-0.15%) |
Jul 10, 2020 | 45.75 | 45.86 | 45.03 | 45.09 | 1,117,661 | -0.62(-1.36%) |
Jul 09, 2020 | 45.10 | 46.05 | 45.05 | 45.71 | 2,336,239 | +0.60(+1.33%) |
Jul 08, 2020 | 45.32 | 45.54 | 45.05 | 45.11 | 1,291,527 | -0.28(-0.61%) |
Jul 07, 2020 | 45.06 | 45.46 | 44.94 | 45.39 | 945,352 | +0.65(+1.45%) |
Jul 06, 2020 | 44.89 | 45.11 | 44.71 | 44.74 | 1,295,914 | -0.81(-1.78%) |
Jul 02, 2020 | 45.06 | 45.64 | 44.89 | 45.55 | 1,063,406 | -0.19(-0.42%) |
Jul 01, 2020 | 45.46 | 45.78 | 45.25 | 45.74 | 1,298,113 | +0.07(+0.15%) |
Jun 30, 2020 | 46.14 | 46.22 | 45.45 | 45.68 | 2,274,402 | -0.33(-0.73%) |
Jun 29, 2020 | 46.75 | 46.95 | 46.00 | 46.01 | 2,354,728 | -1.06(-2.25%) |
Jun 26, 2020 | 46.12 | 47.17 | 46.05 | 47.07 | 2,837,252 | +1.24(+2.71%) |
Jun 25, 2020 | 46.55 | 46.77 | 45.75 | 45.83 | 1,793,830 | -0.47(-1.01%) |
Jun 24, 2020 | 45.53 | 46.60 | 45.48 | 46.30 | 2,287,699 | +1.18(+2.62%) |
Jun 23, 2020 | 44.89 | 45.21 | 44.85 | 45.11 | 1,032,099 | -0.22(-0.48%) |
Jun 22, 2020 | 45.76 | 45.97 | 45.28 | 45.33 | 968,468 | -0.31(-0.67%) |
Jun 19, 2020 | 44.64 | 45.81 | 44.63 | 45.64 | 2,085,127 | +0.36(+0.80%) |
Jun 18, 2020 | 45.53 | 45.67 | 45.15 | 45.27 | 1,572,555 | +0.08(+0.17%) |
Jun 17, 2020 | 44.73 | 45.30 | 44.73 | 45.20 | 1,388,234 | +0.33(+0.74%) |
Jun 16, 2020 | 44.30 | 45.77 | 44.29 | 44.86 | 3,085,920 | -0.99(-2.17%) |
Jun 15, 2020 | 47.35 | 47.52 | 45.62 | 45.86 | 3,732,835 | -0.29(-0.62%) |
Jun 12, 2020 | 45.71 | 47.13 | 45.48 | 46.14 | 4,203,667 | -0.87(-1.85%) |
Jun 11, 2020 | 45.39 | 47.14 | 45.15 | 47.01 | 3,885,451 | +3.01(+6.83%) |
Jun 10, 2020 | 43.58 | 44.09 | 43.42 | 44.01 | 1,882,094 | +0.46(+1.05%) |
Jun 09, 2020 | 43.58 | 43.74 | 43.30 | 43.55 | 1,190,809 | +0.46(+1.06%) |
Jun 08, 2020 | 43.60 | 43.61 | 43.09 | 43.09 | 2,117,304 | -0.80(-1.83%) |
Jun 05, 2020 | 44.06 | 44.17 | 43.46 | 43.89 | 2,602,953 | -1.40(-3.10%) |
Jun 04, 2020 | 45.46 | 45.63 | 45.10 | 45.29 | 1,263,975 | +0.00(+0.00%) |
Jun 03, 2020 | 45.83 | 45.94 | 45.18 | 45.29 | 1,722,349 | -0.99(-2.15%) |
Jun 02, 2020 | 46.53 | 46.67 | 46.28 | 46.29 | 1,538,337 | -0.46(-0.98%) |