Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.07 | 44.07 | 43.99 | 44.00 | 1,110 | -0.16(-0.36%) |
Aug 28, 2020 | 43.95 | 44.17 | 43.95 | 44.15 | 2,785 | +0.22(+0.51%) |
Aug 27, 2020 | 44.01 | 44.11 | 43.86 | 43.93 | 1,581 | +0.14(+0.32%) |
Aug 26, 2020 | 43.68 | 43.79 | 43.66 | 43.79 | 1,310 | +0.10(+0.23%) |
Aug 25, 2020 | 43.78 | 43.78 | 43.69 | 43.69 | 328 | +0.04(+0.09%) |
Aug 24, 2020 | 43.48 | 43.65 | 43.48 | 43.65 | 680 | +0.46(+1.06%) |
Aug 21, 2020 | 43.19 | 43.19 | 43.19 | 43.19 | 107 | +0.21(+0.48%) |
Aug 20, 2020 | 42.87 | 42.99 | 42.87 | 42.99 | 327 | -0.01(-0.03%) |
Aug 19, 2020 | 43.00 | 43.00 | 43.00 | 43.00 | 77 | -0.08(-0.18%) |
Aug 18, 2020 | 43.18 | 43.19 | 43.08 | 43.08 | 9,727 | -0.16(-0.36%) |
Aug 17, 2020 | 43.22 | 43.25 | 43.16 | 43.23 | 7,887 | -0.08(-0.19%) |
Aug 14, 2020 | 43.31 | 43.31 | 43.31 | 43.31 | 214 | +0.15(+0.34%) |
Aug 13, 2020 | 43.17 | 43.17 | 43.17 | 43.17 | 20 | -0.29(-0.66%) |
Aug 12, 2020 | 43.46 | 43.46 | 43.46 | 43.46 | 2 | +0.61(+1.42%) |
Aug 11, 2020 | 43.31 | 43.31 | 42.85 | 42.85 | 477 | -0.12(-0.29%) |
Aug 10, 2020 | 42.88 | 42.97 | 42.82 | 42.97 | 321 | +0.40(+0.95%) |
Aug 07, 2020 | 42.57 | 42.57 | 42.57 | 42.57 | 107 | +0.09(+0.20%) |
Aug 06, 2020 | 42.28 | 42.48 | 42.28 | 42.48 | 593 | +0.13(+0.30%) |
Aug 05, 2020 | 42.35 | 42.35 | 42.35 | 42.35 | 100 | +0.28(+0.66%) |
Aug 04, 2020 | 42.01 | 42.08 | 42.01 | 42.08 | 414 | +0.04(+0.09%) |
Aug 03, 2020 | 41.73 | 42.07 | 41.73 | 42.04 | 2,025 | +0.58(+1.40%) |
Jul 31, 2020 | 40.92 | 41.46 | 40.82 | 41.46 | 16,068 | +0.14(+0.33%) |
Jul 30, 2020 | 41.31 | 41.32 | 41.31 | 41.32 | 478 | -0.23(-0.55%) |
Jul 29, 2020 | 41.24 | 41.55 | 41.24 | 41.55 | 251 | +0.59(+1.44%) |
Jul 28, 2020 | 41.18 | 41.18 | 40.96 | 40.96 | 754 | -0.35(-0.84%) |
Jul 27, 2020 | 41.30 | 41.30 | 41.30 | 41.30 | 38 | +0.46(+1.12%) |
Jul 24, 2020 | 40.98 | 40.99 | 40.85 | 40.85 | 642 | -0.26(-0.63%) |
Jul 23, 2020 | 41.59 | 41.59 | 41.10 | 41.10 | 4,126 | -0.38(-0.93%) |
Jul 22, 2020 | 41.49 | 41.49 | 41.49 | 41.49 | 8 | +0.38(+0.91%) |
Jul 21, 2020 | 41.25 | 41.25 | 41.11 | 41.11 | 166 | +0.29(+0.72%) |
Jul 20, 2020 | 40.59 | 40.82 | 40.59 | 40.82 | 394 | +0.04(+0.11%) |
Jul 17, 2020 | 40.83 | 40.83 | 40.78 | 40.78 | 749 | +0.04(+0.10%) |
Jul 16, 2020 | 40.73 | 40.73 | 40.73 | 40.73 | 1 | -0.12(-0.29%) |
Jul 15, 2020 | 40.48 | 40.85 | 40.48 | 40.85 | 326 | +0.59(+1.45%) |
Jul 14, 2020 | 39.95 | 40.27 | 39.95 | 40.27 | 163 | +0.70(+1.76%) |
Jul 13, 2020 | 40.16 | 40.47 | 39.57 | 39.57 | 13,233 | -0.11(-0.28%) |
Jul 10, 2020 | 39.45 | 39.68 | 39.36 | 39.68 | 1,178 | +0.58(+1.48%) |
Jul 09, 2020 | 39.64 | 39.64 | 39.09 | 39.10 | 8,790 | -0.54(-1.36%) |
Jul 08, 2020 | 39.40 | 39.64 | 39.38 | 39.64 | 820 | +0.24(+0.62%) |
Jul 07, 2020 | 39.84 | 39.84 | 39.40 | 39.40 | 214 | -0.45(-1.14%) |
Jul 06, 2020 | 40.07 | 40.12 | 39.81 | 39.85 | 20,598 | +0.54(+1.38%) |
Jul 02, 2020 | 39.54 | 39.58 | 39.31 | 39.31 | 964 | +0.20(+0.51%) |
Jul 01, 2020 | 39.25 | 39.30 | 39.11 | 39.11 | 1,981 | -0.11(-0.27%) |
Jun 30, 2020 | 38.69 | 39.22 | 38.69 | 39.22 | 4,215 | +0.67(+1.74%) |
Jun 29, 2020 | 38.49 | 38.72 | 38.41 | 38.54 | 5,264 | +0.47(+1.24%) |
Jun 26, 2020 | 38.76 | 38.76 | 37.99 | 38.07 | 1,392 | -0.76(-1.97%) |
Jun 25, 2020 | 38.16 | 38.84 | 38.16 | 38.84 | 775 | +0.47(+1.23%) |
Jun 24, 2020 | 38.83 | 38.83 | 38.37 | 38.37 | 1,394 | -1.12(-2.83%) |
Jun 23, 2020 | 39.63 | 39.63 | 39.48 | 39.49 | 12,851 | +0.19(+0.47%) |
Jun 22, 2020 | 39.03 | 39.30 | 39.03 | 39.30 | 832 | +0.09(+0.23%) |
Jun 19, 2020 | 39.69 | 39.69 | 39.21 | 39.21 | 107 | -0.14(-0.36%) |
Jun 18, 2020 | 39.18 | 39.35 | 39.18 | 39.35 | 146 | -0.07(-0.18%) |
Jun 17, 2020 | 39.60 | 39.60 | 39.42 | 39.42 | 142 | -0.12(-0.32%) |
Jun 16, 2020 | 40.16 | 40.16 | 39.38 | 39.55 | 5,087 | +0.77(+1.99%) |
Jun 15, 2020 | 37.58 | 38.81 | 37.58 | 38.77 | 3,209 | +0.24(+0.61%) |
Jun 12, 2020 | 38.96 | 38.96 | 37.95 | 38.54 | 2,268 | +0.68(+1.80%) |
Jun 11, 2020 | 39.41 | 39.41 | 37.86 | 37.86 | 7,260 | -2.75(-6.78%) |
Jun 10, 2020 | 40.57 | 40.76 | 40.57 | 40.61 | 432 | -0.44(-1.07%) |
Jun 09, 2020 | 40.90 | 41.07 | 40.90 | 41.05 | 217 | -0.42(-1.01%) |
Jun 08, 2020 | 41.03 | 41.47 | 41.03 | 41.47 | 110 | +0.56(+1.37%) |
Jun 05, 2020 | 40.87 | 41.21 | 40.85 | 40.91 | 972 | +1.17(+2.94%) |
Jun 04, 2020 | 39.53 | 39.74 | 39.53 | 39.74 | 341 | +0.07(+0.17%) |
Jun 03, 2020 | 39.58 | 39.67 | 39.56 | 39.67 | 1,316 | +0.84(+2.17%) |
Jun 02, 2020 | 38.83 | 38.83 | 38.83 | 38.83 | 4 | +0.45(+1.17%) |