Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.26 | 41.38 | 40.77 | 40.94 | 385,114 | -0.08(-0.19%) |
Aug 28, 2020 | 41.28 | 41.48 | 40.61 | 41.02 | 347,653 | -0.20(-0.49%) |
Aug 27, 2020 | 41.50 | 41.55 | 40.92 | 41.22 | 316,525 | +0.06(+0.14%) |
Aug 26, 2020 | 41.61 | 41.64 | 40.88 | 41.16 | 457,296 | -0.62(-1.50%) |
Aug 25, 2020 | 42.20 | 42.20 | 41.73 | 41.79 | 388,869 | -0.35(-0.84%) |
Aug 24, 2020 | 42.12 | 42.21 | 41.73 | 42.14 | 335,161 | +0.36(+0.87%) |
Aug 21, 2020 | 41.53 | 41.83 | 41.23 | 41.78 | 407,332 | +0.33(+0.79%) |
Aug 20, 2020 | 41.43 | 41.71 | 41.19 | 41.45 | 492,223 | -0.14(-0.35%) |
Aug 19, 2020 | 41.67 | 41.77 | 41.40 | 41.59 | 366,575 | +0.02(+0.04%) |
Aug 18, 2020 | 41.53 | 41.69 | 41.34 | 41.58 | 496,213 | +0.01(+0.02%) |
Aug 17, 2020 | 42.01 | 42.01 | 41.49 | 41.57 | 441,299 | -0.34(-0.81%) |
Aug 14, 2020 | 42.34 | 42.51 | 41.81 | 41.91 | 825,676 | -0.34(-0.80%) |
Aug 13, 2020 | 41.85 | 42.62 | 41.31 | 42.24 | 1,403,559 | +0.35(+0.85%) |
Aug 12, 2020 | 42.02 | 42.10 | 41.64 | 41.89 | 410,449 | +0.24(+0.57%) |
Aug 11, 2020 | 41.82 | 42.07 | 41.17 | 41.65 | 1,207,415 | +0.18(+0.43%) |
Aug 10, 2020 | 42.02 | 42.02 | 41.23 | 41.47 | 790,627 | -0.12(-0.28%) |
Aug 07, 2020 | 40.92 | 41.88 | 40.74 | 41.59 | 698,740 | +0.73(+1.78%) |
Aug 06, 2020 | 40.96 | 40.98 | 40.49 | 40.87 | 684,024 | +0.05(+0.12%) |
Aug 05, 2020 | 41.60 | 41.60 | 40.48 | 40.82 | 572,554 | -0.58(-1.41%) |
Aug 04, 2020 | 41.62 | 41.80 | 41.02 | 41.40 | 465,483 | +0.03(+0.06%) |
Aug 03, 2020 | 41.90 | 42.03 | 40.91 | 41.37 | 602,997 | -0.68(-1.61%) |
Jul 31, 2020 | 42.06 | 42.44 | 41.14 | 42.05 | 761,616 | -0.17(-0.40%) |
Jul 30, 2020 | 42.18 | 42.34 | 41.83 | 42.22 | 617,733 | -0.24(-0.56%) |
Jul 29, 2020 | 41.99 | 42.49 | 41.69 | 42.45 | 660,563 | +0.52(+1.23%) |
Jul 28, 2020 | 40.66 | 42.23 | 40.66 | 41.94 | 633,933 | +1.04(+2.54%) |
Jul 27, 2020 | 41.29 | 41.34 | 40.37 | 40.90 | 572,316 | -0.46(-1.10%) |
Jul 24, 2020 | 41.57 | 42.49 | 41.31 | 41.36 | 1,070,312 | -0.09(-0.22%) |
Jul 23, 2020 | 40.54 | 41.86 | 40.54 | 41.45 | 1,353,842 | +0.70(+1.72%) |
Jul 22, 2020 | 39.69 | 40.93 | 38.59 | 40.75 | 1,695,275 | +0.77(+1.92%) |
Jul 21, 2020 | 40.17 | 40.55 | 39.80 | 39.98 | 660,927 | -0.19(-0.48%) |
Jul 20, 2020 | 40.52 | 40.86 | 40.11 | 40.17 | 805,987 | -0.49(-1.20%) |
Jul 17, 2020 | 39.69 | 40.82 | 39.61 | 40.66 | 940,534 | +1.55(+3.95%) |
Jul 16, 2020 | 38.43 | 39.29 | 38.17 | 39.12 | 639,757 | +0.95(+2.48%) |
Jul 15, 2020 | 38.58 | 39.13 | 38.10 | 38.17 | 711,194 | +0.06(+0.16%) |
Jul 14, 2020 | 37.48 | 38.33 | 37.16 | 38.11 | 977,900 | +0.48(+1.28%) |
Jul 13, 2020 | 37.07 | 37.99 | 37.01 | 37.63 | 1,330,446 | +0.64(+1.74%) |
Jul 10, 2020 | 35.84 | 37.08 | 35.84 | 36.99 | 892,697 | +1.06(+2.96%) |
Jul 09, 2020 | 36.37 | 36.37 | 35.76 | 35.93 | 853,031 | -0.36(-1.00%) |
Jul 08, 2020 | 36.31 | 36.49 | 36.02 | 36.29 | 1,306,171 | +0.24(+0.66%) |
Jul 07, 2020 | 35.46 | 36.28 | 35.12 | 36.05 | 1,228,491 | +0.20(+0.57%) |
Jul 06, 2020 | 36.73 | 37.01 | 35.37 | 35.85 | 1,093,607 | -0.56(-1.53%) |
Jul 02, 2020 | 36.60 | 37.31 | 36.30 | 36.41 | 678,255 | -0.04(-0.12%) |
Jul 01, 2020 | 35.83 | 36.56 | 35.75 | 36.45 | 673,567 | +1.00(+2.81%) |
Jun 30, 2020 | 35.72 | 36.03 | 34.93 | 35.45 | 630,424 | -0.25(-0.71%) |
Jun 29, 2020 | 34.97 | 35.93 | 34.72 | 35.71 | 672,285 | +1.01(+2.92%) |
Jun 26, 2020 | 35.05 | 35.60 | 34.54 | 34.69 | 844,503 | -0.38(-1.08%) |
Jun 25, 2020 | 35.00 | 35.08 | 34.51 | 35.07 | 497,653 | +0.09(+0.27%) |
Jun 24, 2020 | 34.72 | 35.23 | 34.54 | 34.98 | 524,624 | +0.06(+0.17%) |
Jun 23, 2020 | 35.34 | 35.55 | 34.66 | 34.92 | 485,439 | -0.11(-0.31%) |
Jun 22, 2020 | 34.57 | 35.33 | 34.33 | 35.03 | 444,839 | +0.49(+1.42%) |
Jun 19, 2020 | 35.63 | 35.64 | 34.50 | 34.54 | 576,185 | -0.70(-1.99%) |
Jun 18, 2020 | 35.33 | 35.75 | 34.83 | 35.24 | 474,479 | -0.40(-1.11%) |
Jun 17, 2020 | 36.23 | 36.32 | 35.31 | 35.64 | 549,705 | -0.39(-1.08%) |
Jun 16, 2020 | 37.17 | 37.32 | 35.89 | 36.03 | 683,186 | -0.23(-0.63%) |
Jun 15, 2020 | 35.04 | 36.34 | 34.91 | 36.26 | 711,270 | +0.57(+1.59%) |
Jun 12, 2020 | 36.63 | 36.74 | 35.28 | 35.69 | 1,020,343 | -0.14(-0.38%) |
Jun 11, 2020 | 37.22 | 37.40 | 35.50 | 35.82 | 515,463 | -2.10(-5.54%) |
Jun 10, 2020 | 37.85 | 38.30 | 37.47 | 37.93 | 840,808 | +0.04(+0.11%) |
Jun 09, 2020 | 38.92 | 39.14 | 37.48 | 37.89 | 519,008 | -1.48(-3.75%) |
Jun 08, 2020 | 37.78 | 39.61 | 37.51 | 39.36 | 681,143 | +1.59(+4.20%) |
Jun 05, 2020 | 38.50 | 39.15 | 37.71 | 37.78 | 1,083,930 | -0.35(-0.93%) |
Jun 04, 2020 | 38.79 | 38.80 | 37.85 | 38.13 | 770,539 | -0.86(-2.21%) |
Jun 03, 2020 | 39.19 | 39.76 | 38.70 | 38.99 | 1,176,559 | +0.34(+0.87%) |
Jun 02, 2020 | 38.48 | 38.94 | 38.14 | 38.65 | 1,306,310 | +0.72(+1.89%) |