Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.74 | 45.34 | 43.99 | 44.02 | 609,241 | -0.74(-1.65%) |
Aug 28, 2020 | 45.25 | 45.32 | 44.66 | 44.76 | 670,133 | -0.24(-0.53%) |
Aug 27, 2020 | 45.28 | 45.35 | 44.74 | 45.00 | 756,830 | -0.03(-0.06%) |
Aug 26, 2020 | 44.08 | 45.04 | 44.08 | 45.03 | 566,511 | +0.71(+1.60%) |
Aug 25, 2020 | 44.58 | 44.84 | 44.19 | 44.32 | 459,609 | -0.24(-0.54%) |
Aug 24, 2020 | 45.11 | 45.26 | 44.35 | 44.56 | 584,587 | -0.25(-0.56%) |
Aug 21, 2020 | 43.76 | 44.95 | 43.69 | 44.81 | 1,123,194 | +1.09(+2.48%) |
Aug 20, 2020 | 43.06 | 43.97 | 42.68 | 43.72 | 771,826 | +0.41(+0.94%) |
Aug 19, 2020 | 43.06 | 44.13 | 43.06 | 43.32 | 754,955 | +0.48(+1.12%) |
Aug 18, 2020 | 42.66 | 43.00 | 42.51 | 42.84 | 578,049 | +0.11(+0.25%) |
Aug 17, 2020 | 42.62 | 43.47 | 42.62 | 42.73 | 553,315 | +0.10(+0.22%) |
Aug 14, 2020 | 42.58 | 42.96 | 42.40 | 42.64 | 492,148 | +0.12(+0.29%) |
Aug 13, 2020 | 43.20 | 43.48 | 42.27 | 42.51 | 664,347 | -1.04(-2.39%) |
Aug 12, 2020 | 43.06 | 45.13 | 42.83 | 43.55 | 1,523,033 | +0.85(+1.98%) |
Aug 11, 2020 | 42.12 | 42.99 | 41.80 | 42.71 | 1,172,116 | +0.88(+2.09%) |
Aug 10, 2020 | 41.01 | 42.24 | 40.89 | 41.83 | 1,069,077 | +0.83(+2.03%) |
Aug 07, 2020 | 40.06 | 41.14 | 40.06 | 41.00 | 959,005 | +0.87(+2.17%) |
Aug 06, 2020 | 40.28 | 41.12 | 39.70 | 40.13 | 1,199,567 | -0.20(-0.50%) |
Aug 05, 2020 | 41.63 | 41.95 | 40.11 | 40.33 | 1,508,861 | -1.29(-3.10%) |
Aug 04, 2020 | 41.71 | 41.93 | 41.17 | 41.62 | 1,437,538 | -0.22(-0.53%) |
Aug 03, 2020 | 42.36 | 43.21 | 41.70 | 41.84 | 1,122,424 | -0.24(-0.58%) |
Jul 31, 2020 | 42.50 | 43.39 | 41.01 | 42.09 | 1,302,746 | -0.51(-1.20%) |
Jul 30, 2020 | 43.20 | 43.70 | 41.16 | 42.60 | 2,522,366 | +1.05(+2.53%) |
Jul 29, 2020 | 41.07 | 42.00 | 40.88 | 41.55 | 1,874,581 | +0.78(+1.92%) |
Jul 28, 2020 | 41.99 | 42.25 | 40.66 | 40.76 | 1,056,591 | -1.18(-2.82%) |
Jul 27, 2020 | 42.38 | 42.85 | 41.89 | 41.94 | 1,081,152 | -0.30(-0.71%) |
Jul 24, 2020 | 42.02 | 42.69 | 41.92 | 42.24 | 686,541 | +0.18(+0.43%) |
Jul 23, 2020 | 42.23 | 42.55 | 41.84 | 42.06 | 914,349 | -0.26(-0.61%) |
Jul 22, 2020 | 42.99 | 43.35 | 42.21 | 42.32 | 1,108,028 | -0.60(-1.40%) |
Jul 21, 2020 | 43.23 | 43.49 | 42.66 | 42.92 | 897,856 | -0.29(-0.66%) |
Jul 20, 2020 | 43.06 | 43.53 | 42.83 | 43.21 | 1,335,604 | -0.07(-0.15%) |
Jul 17, 2020 | 42.27 | 43.64 | 42.05 | 43.28 | 1,314,870 | +1.34(+3.19%) |
Jul 16, 2020 | 41.36 | 42.20 | 41.33 | 41.94 | 890,950 | +0.50(+1.20%) |
Jul 15, 2020 | 41.74 | 41.99 | 40.93 | 41.44 | 664,657 | +0.22(+0.53%) |
Jul 14, 2020 | 40.38 | 41.33 | 40.03 | 41.22 | 922,104 | +0.89(+2.21%) |
Jul 13, 2020 | 42.43 | 42.59 | 40.29 | 40.33 | 1,618,199 | -1.85(-4.38%) |
Jul 10, 2020 | 42.46 | 42.74 | 42.01 | 42.18 | 766,389 | -0.29(-0.68%) |
Jul 09, 2020 | 42.84 | 43.08 | 42.26 | 42.46 | 907,952 | -0.31(-0.72%) |
Jul 08, 2020 | 42.77 | 43.12 | 42.50 | 42.77 | 1,238,776 | +0.38(+0.90%) |
Jul 07, 2020 | 41.09 | 42.63 | 40.89 | 42.39 | 1,161,041 | +1.12(+2.71%) |
Jul 06, 2020 | 41.04 | 41.35 | 40.61 | 41.27 | 935,016 | +0.78(+1.94%) |
Jul 02, 2020 | 40.31 | 40.78 | 40.20 | 40.48 | 940,715 | +0.42(+1.05%) |
Jul 01, 2020 | 41.83 | 41.91 | 40.05 | 40.06 | 836,723 | -1.50(-3.61%) |
Jun 30, 2020 | 40.64 | 41.78 | 40.40 | 41.56 | 1,136,273 | +0.80(+1.97%) |
Jun 29, 2020 | 40.82 | 41.06 | 40.34 | 40.76 | 1,179,152 | +0.00(+0.00%) |
Jun 26, 2020 | 39.81 | 41.06 | 39.81 | 40.76 | 2,817,320 | +0.73(+1.81%) |
Jun 25, 2020 | 40.10 | 40.17 | 39.60 | 40.03 | 801,138 | -0.30(-0.73%) |
Jun 24, 2020 | 40.74 | 41.07 | 40.26 | 40.33 | 1,058,146 | -0.63(-1.54%) |
Jun 23, 2020 | 40.80 | 41.37 | 40.69 | 40.96 | 679,633 | +0.54(+1.35%) |
Jun 22, 2020 | 39.68 | 40.59 | 39.63 | 40.42 | 825,170 | +0.17(+0.43%) |
Jun 19, 2020 | 42.06 | 42.06 | 39.97 | 40.24 | 1,823,261 | -1.25(-3.01%) |
Jun 18, 2020 | 40.78 | 41.59 | 40.51 | 41.49 | 1,320,689 | +0.40(+0.98%) |
Jun 17, 2020 | 40.47 | 41.50 | 40.10 | 41.09 | 1,259,254 | +1.18(+2.97%) |
Jun 16, 2020 | 40.75 | 40.77 | 39.45 | 39.91 | 1,070,507 | -0.03(-0.07%) |
Jun 15, 2020 | 38.35 | 39.95 | 37.60 | 39.94 | 1,554,011 | +1.87(+4.92%) |
Jun 12, 2020 | 39.10 | 39.16 | 37.32 | 38.07 | 1,516,068 | -0.35(-0.92%) |
Jun 11, 2020 | 40.31 | 40.58 | 37.86 | 38.42 | 1,762,054 | -2.63(-6.40%) |
Jun 10, 2020 | 40.01 | 41.51 | 39.96 | 41.05 | 2,336,126 | +1.44(+3.64%) |
Jun 09, 2020 | 39.70 | 40.46 | 39.06 | 39.60 | 2,195,743 | -0.49(-1.21%) |
Jun 08, 2020 | 40.85 | 41.11 | 39.67 | 40.09 | 4,402,327 | -0.23(-0.57%) |
Jun 05, 2020 | 41.13 | 41.63 | 40.07 | 40.32 | 7,070,271 | +0.07(+0.17%) |
Jun 04, 2020 | 40.34 | 40.98 | 39.95 | 40.25 | 8,150,065 | -1.15(-2.77%) |
Jun 03, 2020 | 40.56 | 41.76 | 40.24 | 41.40 | 1,734,553 | -1.21(-2.85%) |
Jun 02, 2020 | 43.28 | 43.61 | 42.54 | 42.61 | 581,438 | -0.43(-1.00%) |