Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.44 | 42.61 | 42.42 | 42.45 | 5,012 | -0.01(-0.03%) |
Aug 28, 2020 | 42.45 | 42.48 | 42.43 | 42.46 | 3,212 | +0.04(+0.10%) |
Aug 27, 2020 | 42.51 | 42.51 | 42.42 | 42.42 | 1,748 | -0.04(-0.09%) |
Aug 26, 2020 | 42.85 | 42.85 | 42.45 | 42.45 | 5,792 | +0.00(+0.00%) |
Aug 25, 2020 | 42.34 | 42.45 | 42.34 | 42.45 | 6,403 | +0.09(+0.22%) |
Aug 24, 2020 | 42.31 | 42.59 | 42.29 | 42.36 | 8,374 | +0.15(+0.34%) |
Aug 21, 2020 | 42.24 | 42.24 | 42.19 | 42.22 | 2,141 | -0.00(-0.00%) |
Aug 20, 2020 | 42.04 | 42.22 | 42.04 | 42.22 | 6,298 | +0.12(+0.28%) |
Aug 19, 2020 | 42.18 | 42.21 | 42.10 | 42.10 | 6,407 | -0.06(-0.15%) |
Aug 18, 2020 | 42.14 | 42.19 | 42.09 | 42.16 | 33,328 | +0.01(+0.03%) |
Aug 17, 2020 | 42.14 | 42.15 | 42.09 | 42.15 | 5,496 | +0.07(+0.16%) |
Aug 14, 2020 | 42.14 | 42.18 | 42.09 | 42.09 | 3,212 | -0.11(-0.27%) |
Aug 13, 2020 | 42.30 | 42.42 | 42.17 | 42.20 | 9,449 | -0.16(-0.39%) |
Aug 12, 2020 | 42.45 | 42.67 | 42.36 | 42.36 | 15,677 | +0.06(+0.15%) |
Aug 11, 2020 | 42.54 | 42.68 | 42.30 | 42.30 | 3,515,045 | -0.25(-0.58%) |
Aug 10, 2020 | 42.61 | 42.61 | 42.52 | 42.55 | 2,022 | -0.05(-0.12%) |
Aug 07, 2020 | 42.58 | 42.62 | 42.52 | 42.60 | 2,855 | -0.08(-0.18%) |
Aug 06, 2020 | 42.59 | 42.70 | 42.57 | 42.67 | 5,676 | +0.12(+0.29%) |
Aug 05, 2020 | 42.59 | 42.61 | 42.54 | 42.55 | 7,694 | +0.01(+0.03%) |
Aug 04, 2020 | 42.52 | 42.56 | 42.48 | 42.54 | 17,565 | +0.04(+0.08%) |
Aug 03, 2020 | 42.51 | 42.51 | 42.47 | 42.50 | 6,853 | -0.09(-0.21%) |
Jul 31, 2020 | 42.45 | 42.59 | 42.31 | 42.59 | 6,925 | +0.13(+0.31%) |
Jul 30, 2020 | 42.25 | 42.62 | 42.21 | 42.46 | 5,839 | +0.10(+0.24%) |
Jul 29, 2020 | 42.32 | 42.36 | 42.29 | 42.36 | 6,264 | +0.23(+0.56%) |
Jul 28, 2020 | 42.23 | 42.23 | 42.13 | 42.13 | 4,313 | -0.14(-0.34%) |
Jul 27, 2020 | 42.14 | 42.35 | 42.11 | 42.27 | 28,390 | +0.08(+0.19%) |
Jul 24, 2020 | 42.10 | 42.19 | 42.10 | 42.19 | 3,104 | +0.12(+0.29%) |
Jul 23, 2020 | 42.14 | 42.20 | 41.95 | 42.07 | 12,329 | -0.08(-0.19%) |
Jul 22, 2020 | 42.17 | 42.17 | 42.09 | 42.15 | 3,850 | +0.09(+0.21%) |
Jul 21, 2020 | 42.29 | 42.29 | 42.01 | 42.06 | 10,929 | +0.12(+0.29%) |
Jul 20, 2020 | 41.73 | 41.94 | 41.73 | 41.94 | 182,772 | +0.22(+0.54%) |
Jul 17, 2020 | 41.61 | 41.72 | 41.61 | 41.72 | 7,044 | +0.09(+0.22%) |
Jul 16, 2020 | 41.57 | 41.63 | 41.54 | 41.63 | 3,242 | +0.06(+0.15%) |
Jul 15, 2020 | 41.47 | 41.56 | 41.46 | 41.56 | 8,652 | +0.19(+0.46%) |
Jul 14, 2020 | 41.18 | 41.37 | 41.18 | 41.37 | 10,593 | +0.32(+0.78%) |
Jul 13, 2020 | 41.36 | 41.37 | 41.03 | 41.06 | 5,980 | -0.14(-0.35%) |
Jul 10, 2020 | 41.15 | 41.21 | 41.11 | 41.20 | 2,387 | +0.05(+0.11%) |
Jul 09, 2020 | 41.19 | 41.19 | 40.93 | 41.15 | 8,748 | -0.06(-0.15%) |
Jul 08, 2020 | 41.16 | 41.22 | 41.14 | 41.21 | 4,292 | +0.10(+0.25%) |
Jul 07, 2020 | 41.28 | 41.31 | 41.11 | 41.11 | 8,519 | -0.12(-0.30%) |
Jul 06, 2020 | 41.20 | 41.28 | 41.16 | 41.24 | 8,712 | +0.29(+0.70%) |
Jul 02, 2020 | 41.01 | 41.23 | 40.93 | 40.95 | 3,223 | +0.16(+0.39%) |
Jul 01, 2020 | 40.75 | 40.86 | 40.72 | 40.79 | 8,441 | +0.09(+0.23%) |
Jun 30, 2020 | 40.59 | 40.71 | 40.56 | 40.69 | 123,447 | +0.18(+0.44%) |
Jun 29, 2020 | 40.57 | 40.69 | 40.51 | 40.51 | 12,174 | -0.16(-0.40%) |
Jun 26, 2020 | 41.03 | 41.03 | 40.57 | 40.67 | 14,022 | -0.28(-0.67%) |
Jun 25, 2020 | 40.78 | 40.95 | 40.77 | 40.95 | 13,900 | +0.12(+0.30%) |
Jun 24, 2020 | 40.91 | 41.08 | 40.67 | 40.83 | 131,724 | -0.21(-0.52%) |
Jun 23, 2020 | 41.03 | 41.15 | 41.03 | 41.04 | 12,759 | +0.02(+0.04%) |
Jun 22, 2020 | 41.05 | 41.11 | 41.02 | 41.02 | 2,401 | -0.00(-0.01%) |
Jun 19, 2020 | 41.14 | 41.14 | 40.97 | 41.02 | 3,835 | -0.05(-0.13%) |
Jun 18, 2020 | 41.12 | 41.19 | 41.06 | 41.08 | 4,997 | -0.08(-0.20%) |
Jun 17, 2020 | 41.26 | 41.38 | 41.16 | 41.16 | 25,181 | -0.05(-0.12%) |
Jun 16, 2020 | 41.40 | 41.40 | 41.13 | 41.21 | 12,809 | +0.15(+0.38%) |
Jun 15, 2020 | 40.79 | 41.22 | 40.76 | 41.05 | 156,214 | +0.22(+0.53%) |
Jun 12, 2020 | 40.88 | 40.88 | 40.63 | 40.83 | 95,522 | +0.41(+1.01%) |
Jun 11, 2020 | 40.83 | 40.88 | 40.42 | 40.42 | 2,750 | -0.83(-2.01%) |
Jun 10, 2020 | 41.24 | 41.36 | 41.15 | 41.25 | 4,157 | -0.07(-0.17%) |
Jun 09, 2020 | 41.37 | 41.40 | 41.30 | 41.32 | 3,482 | -0.26(-0.62%) |
Jun 08, 2020 | 41.61 | 41.61 | 41.53 | 41.58 | 14,062 | +0.05(+0.13%) |
Jun 05, 2020 | 41.59 | 41.69 | 41.53 | 41.53 | 12,464 | +0.28(+0.68%) |
Jun 04, 2020 | 41.32 | 41.35 | 41.22 | 41.25 | 22,124 | -0.10(-0.25%) |
Jun 03, 2020 | 41.30 | 41.44 | 41.30 | 41.35 | 25,179 | +0.12(+0.29%) |
Jun 02, 2020 | 40.95 | 41.23 | 40.94 | 41.23 | 3,216 | +0.31(+0.75%) |