Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.90 | 42.90 | 42.29 | 42.39 | 348,290 | -0.56(-1.31%) |
Aug 28, 2020 | 42.85 | 43.00 | 42.74 | 42.95 | 43,471 | +0.41(+0.96%) |
Aug 27, 2020 | 42.60 | 42.92 | 42.35 | 42.54 | 184,354 | +0.18(+0.41%) |
Aug 26, 2020 | 42.35 | 42.44 | 42.24 | 42.37 | 116,759 | +0.08(+0.19%) |
Aug 25, 2020 | 42.54 | 42.54 | 41.88 | 42.29 | 47,891 | -0.09(-0.21%) |
Aug 24, 2020 | 41.98 | 42.40 | 41.78 | 42.38 | 71,633 | +0.84(+2.01%) |
Aug 21, 2020 | 41.31 | 41.66 | 41.31 | 41.54 | 190,430 | +0.17(+0.40%) |
Aug 20, 2020 | 41.00 | 41.48 | 41.00 | 41.37 | 50,164 | -0.03(-0.07%) |
Aug 19, 2020 | 41.61 | 41.71 | 41.32 | 41.40 | 52,340 | -0.08(-0.19%) |
Aug 18, 2020 | 41.71 | 41.81 | 41.30 | 41.48 | 140,162 | -0.21(-0.51%) |
Aug 17, 2020 | 41.59 | 41.72 | 41.29 | 41.70 | 253,273 | +0.33(+0.80%) |
Aug 14, 2020 | 41.12 | 41.54 | 41.08 | 41.36 | 112,737 | +0.17(+0.40%) |
Aug 13, 2020 | 41.02 | 41.50 | 41.02 | 41.20 | 97,615 | +0.07(+0.17%) |
Aug 12, 2020 | 41.48 | 41.48 | 40.87 | 41.13 | 54,128 | +0.16(+0.38%) |
Aug 11, 2020 | 41.46 | 41.71 | 40.93 | 40.98 | 136,498 | +0.01(+0.02%) |
Aug 10, 2020 | 40.52 | 41.08 | 40.52 | 40.97 | 164,635 | +0.70(+1.74%) |
Aug 07, 2020 | 40.09 | 40.30 | 39.86 | 40.27 | 228,763 | +0.00(+0.00%) |
Aug 06, 2020 | 39.91 | 40.33 | 39.86 | 40.27 | 194,357 | +0.32(+0.80%) |
Aug 05, 2020 | 39.76 | 39.98 | 39.59 | 39.94 | 114,141 | +0.56(+1.43%) |
Aug 04, 2020 | 39.08 | 39.40 | 39.06 | 39.38 | 65,663 | +0.34(+0.87%) |
Aug 03, 2020 | 38.88 | 39.18 | 38.60 | 39.04 | 134,174 | +0.39(+1.01%) |
Jul 31, 2020 | 38.88 | 38.90 | 38.11 | 38.65 | 41,621 | -0.18(-0.45%) |
Jul 30, 2020 | 38.65 | 38.97 | 38.41 | 38.82 | 87,593 | -0.21(-0.55%) |
Jul 29, 2020 | 38.62 | 39.07 | 38.62 | 39.04 | 161,121 | +0.60(+1.57%) |
Jul 28, 2020 | 38.68 | 38.85 | 38.38 | 38.44 | 88,682 | -0.27(-0.70%) |
Jul 27, 2020 | 38.53 | 38.75 | 38.24 | 38.71 | 81,315 | +0.30(+0.79%) |
Jul 24, 2020 | 38.46 | 38.64 | 38.07 | 38.41 | 115,923 | -0.18(-0.48%) |
Jul 23, 2020 | 38.99 | 39.24 | 38.35 | 38.59 | 107,800 | -0.24(-0.63%) |
Jul 22, 2020 | 38.27 | 38.92 | 38.27 | 38.83 | 69,916 | +0.51(+1.32%) |
Jul 21, 2020 | 38.45 | 38.59 | 38.20 | 38.33 | 104,694 | +0.22(+0.59%) |
Jul 20, 2020 | 38.03 | 38.24 | 37.76 | 38.10 | 49,501 | +0.05(+0.13%) |
Jul 17, 2020 | 38.44 | 38.44 | 37.92 | 38.06 | 74,610 | -0.28(-0.74%) |
Jul 16, 2020 | 37.90 | 38.40 | 37.87 | 38.34 | 83,386 | -0.12(-0.30%) |
Jul 15, 2020 | 37.76 | 38.54 | 37.63 | 38.46 | 128,487 | +1.47(+3.97%) |
Jul 14, 2020 | 36.16 | 36.99 | 36.00 | 36.99 | 138,136 | +0.61(+1.69%) |
Jul 13, 2020 | 37.60 | 37.76 | 36.35 | 36.37 | 186,544 | -0.75(-2.02%) |
Jul 10, 2020 | 36.30 | 37.13 | 36.25 | 37.12 | 155,386 | +0.82(+2.25%) |
Jul 09, 2020 | 37.13 | 37.17 | 35.83 | 36.30 | 535,182 | -0.76(-2.05%) |
Jul 08, 2020 | 36.74 | 37.06 | 36.46 | 37.06 | 158,381 | +0.49(+1.33%) |
Jul 07, 2020 | 36.94 | 37.14 | 36.54 | 36.58 | 230,620 | -0.66(-1.78%) |
Jul 06, 2020 | 37.39 | 37.57 | 36.85 | 37.24 | 160,348 | +0.67(+1.84%) |
Jul 02, 2020 | 37.28 | 37.46 | 36.47 | 36.57 | 704,995 | +0.19(+0.54%) |
Jul 01, 2020 | 36.61 | 37.21 | 36.31 | 36.37 | 727,561 | +0.01(+0.03%) |
Jun 30, 2020 | 36.08 | 36.55 | 35.86 | 36.36 | 166,720 | +0.14(+0.38%) |
Jun 29, 2020 | 35.10 | 36.28 | 34.74 | 36.23 | 167,436 | +1.38(+3.97%) |
Jun 26, 2020 | 35.72 | 35.80 | 34.74 | 34.85 | 297,619 | -0.92(-2.58%) |
Jun 25, 2020 | 35.29 | 35.83 | 34.94 | 35.77 | 148,713 | +0.10(+0.29%) |
Jun 24, 2020 | 36.77 | 36.84 | 35.20 | 35.67 | 283,150 | -1.65(-4.43%) |
Jun 23, 2020 | 37.38 | 37.46 | 36.95 | 37.32 | 151,783 | +0.43(+1.16%) |
Jun 22, 2020 | 36.55 | 37.01 | 36.15 | 36.89 | 890,412 | +0.18(+0.50%) |
Jun 19, 2020 | 38.24 | 38.24 | 36.46 | 36.71 | 193,901 | -0.77(-2.05%) |
Jun 18, 2020 | 37.07 | 37.81 | 36.82 | 37.48 | 310,109 | +0.06(+0.16%) |
Jun 17, 2020 | 38.07 | 38.07 | 37.35 | 37.42 | 869,465 | -0.67(-1.76%) |
Jun 16, 2020 | 39.19 | 39.21 | 37.42 | 38.09 | 774,285 | +0.85(+2.27%) |
Jun 15, 2020 | 35.47 | 37.49 | 35.32 | 37.24 | 1,170,005 | +0.30(+0.82%) |
Jun 12, 2020 | 37.42 | 37.65 | 35.75 | 36.94 | 16,677,038 | +1.23(+3.43%) |
Jun 11, 2020 | 36.86 | 37.20 | 35.51 | 35.72 | 754,553 | -3.11(-8.02%) |
Jun 10, 2020 | 40.07 | 40.07 | 38.39 | 38.83 | 3,128,515 | -1.40(-3.48%) |
Jun 09, 2020 | 40.49 | 40.81 | 40.03 | 40.23 | 535,636 | -1.54(-3.70%) |
Jun 08, 2020 | 41.10 | 41.77 | 40.86 | 41.77 | 278,320 | +1.73(+4.32%) |
Jun 05, 2020 | 40.55 | 40.88 | 39.84 | 40.04 | 293,627 | +1.61(+4.20%) |
Jun 04, 2020 | 37.79 | 38.71 | 37.37 | 38.43 | 236,738 | +0.62(+1.65%) |
Jun 03, 2020 | 37.07 | 37.96 | 36.82 | 37.81 | 280,641 | +1.54(+4.24%) |
Jun 02, 2020 | 36.07 | 36.32 | 35.80 | 36.27 | 80,742 | +0.57(+1.61%) |