Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.54 | 44.54 | 44.31 | 44.38 | 48,481 | -0.18(-0.41%) |
Aug 28, 2020 | 44.52 | 44.56 | 44.23 | 44.56 | 36,350 | +0.28(+0.63%) |
Aug 27, 2020 | 44.13 | 44.46 | 44.13 | 44.28 | 143,553 | +0.25(+0.57%) |
Aug 26, 2020 | 44.04 | 44.09 | 43.84 | 44.03 | 23,833 | -0.05(-0.11%) |
Aug 25, 2020 | 44.24 | 44.24 | 43.91 | 44.08 | 42,477 | -0.03(-0.07%) |
Aug 24, 2020 | 43.79 | 44.11 | 43.71 | 44.11 | 50,055 | +0.49(+1.13%) |
Aug 21, 2020 | 43.40 | 43.62 | 43.39 | 43.62 | 22,385 | +0.12(+0.28%) |
Aug 20, 2020 | 43.36 | 43.55 | 43.28 | 43.50 | 52,526 | -0.08(-0.17%) |
Aug 19, 2020 | 43.82 | 43.89 | 43.57 | 43.57 | 29,393 | -0.17(-0.39%) |
Aug 18, 2020 | 43.95 | 43.95 | 43.66 | 43.74 | 64,195 | -0.14(-0.32%) |
Aug 17, 2020 | 44.03 | 44.03 | 43.84 | 43.88 | 66,092 | +0.04(+0.10%) |
Aug 14, 2020 | 43.67 | 44.00 | 43.65 | 43.84 | 22,385 | +0.06(+0.14%) |
Aug 13, 2020 | 43.95 | 43.95 | 43.71 | 43.78 | 36,075 | -0.32(-0.73%) |
Aug 12, 2020 | 44.03 | 44.16 | 43.95 | 44.10 | 90,509 | +0.51(+1.17%) |
Aug 11, 2020 | 44.11 | 44.22 | 43.59 | 43.59 | 44,566 | -0.21(-0.47%) |
Aug 10, 2020 | 43.51 | 43.82 | 43.51 | 43.80 | 30,286 | +0.37(+0.85%) |
Aug 07, 2020 | 43.00 | 43.45 | 43.00 | 43.43 | 83,835 | +0.28(+0.65%) |
Aug 06, 2020 | 42.97 | 43.16 | 42.94 | 43.15 | 80,319 | +0.09(+0.20%) |
Aug 05, 2020 | 43.03 | 43.17 | 42.95 | 43.06 | 249,262 | +0.10(+0.23%) |
Aug 04, 2020 | 42.65 | 42.96 | 42.61 | 42.96 | 23,711 | +0.24(+0.57%) |
Aug 03, 2020 | 42.69 | 42.78 | 42.55 | 42.72 | 42,653 | +0.33(+0.78%) |
Jul 31, 2020 | 42.46 | 42.46 | 41.83 | 42.38 | 117,633 | -0.00(-0.01%) |
Jul 30, 2020 | 42.31 | 42.42 | 42.08 | 42.39 | 230,723 | -0.33(-0.78%) |
Jul 29, 2020 | 42.55 | 42.80 | 42.19 | 42.72 | 44,665 | +0.46(+1.08%) |
Jul 28, 2020 | 42.24 | 42.51 | 42.20 | 42.27 | 40,280 | -0.06(-0.14%) |
Jul 27, 2020 | 42.21 | 42.33 | 41.98 | 42.33 | 26,314 | +0.17(+0.40%) |
Jul 24, 2020 | 42.33 | 42.42 | 42.08 | 42.16 | 145,834 | -0.33(-0.78%) |
Jul 23, 2020 | 42.72 | 42.78 | 42.37 | 42.49 | 58,338 | -0.24(-0.57%) |
Jul 22, 2020 | 42.36 | 42.73 | 42.36 | 42.73 | 24,219 | +0.30(+0.70%) |
Jul 21, 2020 | 42.47 | 42.69 | 42.33 | 42.43 | 36,704 | +0.36(+0.85%) |
Jul 20, 2020 | 42.21 | 42.21 | 41.93 | 42.08 | 25,405 | -0.15(-0.37%) |
Jul 17, 2020 | 42.27 | 42.34 | 42.10 | 42.23 | 31,894 | +0.10(+0.24%) |
Jul 16, 2020 | 41.93 | 42.19 | 41.91 | 42.13 | 71,029 | -0.04(-0.09%) |
Jul 15, 2020 | 42.25 | 42.40 | 41.99 | 42.17 | 56,153 | +0.44(+1.06%) |
Jul 14, 2020 | 40.96 | 41.74 | 40.96 | 41.72 | 28,894 | +0.58(+1.40%) |
Jul 13, 2020 | 41.52 | 41.82 | 41.13 | 41.15 | 42,577 | -0.11(-0.26%) |
Jul 10, 2020 | 40.70 | 41.25 | 40.59 | 41.25 | 48,611 | +0.66(+1.62%) |
Jul 09, 2020 | 41.00 | 41.00 | 40.33 | 40.59 | 67,053 | -0.59(-1.44%) |
Jul 08, 2020 | 41.10 | 41.29 | 40.93 | 41.19 | 113,440 | +0.18(+0.43%) |
Jul 07, 2020 | 41.17 | 41.32 | 41.01 | 41.01 | 130,146 | -0.47(-1.13%) |
Jul 06, 2020 | 41.74 | 41.76 | 41.36 | 41.48 | 65,911 | +0.34(+0.82%) |
Jul 02, 2020 | 41.49 | 41.60 | 41.04 | 41.14 | 34,753 | +0.22(+0.54%) |
Jul 01, 2020 | 40.97 | 41.27 | 40.90 | 40.92 | 31,005 | -0.05(-0.11%) |
Jun 30, 2020 | 40.38 | 41.14 | 40.38 | 40.97 | 34,325 | +0.62(+1.52%) |
Jun 29, 2020 | 40.08 | 40.42 | 39.88 | 40.35 | 36,885 | +0.56(+1.41%) |
Jun 26, 2020 | 40.47 | 40.49 | 39.69 | 39.79 | 59,389 | -0.90(-2.20%) |
Jun 25, 2020 | 40.15 | 40.72 | 39.96 | 40.68 | 263,329 | +0.45(+1.13%) |
Jun 24, 2020 | 41.05 | 41.05 | 39.98 | 40.23 | 53,184 | -1.10(-2.67%) |
Jun 23, 2020 | 41.59 | 41.73 | 41.33 | 41.33 | 66,360 | +0.04(+0.10%) |
Jun 22, 2020 | 41.02 | 41.34 | 40.80 | 41.29 | 35,160 | +0.02(+0.06%) |
Jun 19, 2020 | 42.19 | 42.19 | 41.09 | 41.27 | 56,468 | -0.29(-0.70%) |
Jun 18, 2020 | 41.29 | 41.61 | 41.26 | 41.56 | 26,273 | +0.01(+0.03%) |
Jun 17, 2020 | 42.02 | 42.02 | 41.48 | 41.55 | 84,417 | -0.28(-0.66%) |
Jun 16, 2020 | 42.39 | 42.53 | 41.46 | 41.82 | 73,357 | +0.69(+1.69%) |
Jun 15, 2020 | 39.74 | 41.28 | 39.67 | 41.13 | 45,677 | +0.36(+0.89%) |
Jun 12, 2020 | 41.32 | 41.32 | 40.01 | 40.77 | 27,351 | +0.59(+1.46%) |
Jun 11, 2020 | 41.52 | 41.73 | 40.18 | 40.18 | 76,964 | -2.68(-6.25%) |
Jun 10, 2020 | 43.56 | 43.56 | 42.86 | 42.86 | 29,939 | -0.66(-1.52%) |
Jun 09, 2020 | 43.63 | 43.67 | 43.30 | 43.52 | 37,262 | -0.59(-1.34%) |
Jun 08, 2020 | 43.64 | 44.11 | 43.56 | 44.11 | 45,298 | +0.78(+1.80%) |
Jun 05, 2020 | 43.19 | 43.64 | 43.18 | 43.33 | 138,964 | +1.19(+2.81%) |
Jun 04, 2020 | 41.90 | 42.16 | 41.82 | 42.14 | 44,603 | +0.08(+0.19%) |
Jun 03, 2020 | 41.54 | 42.14 | 41.54 | 42.06 | 73,366 | +0.81(+1.97%) |
Jun 02, 2020 | 41.10 | 41.25 | 40.95 | 41.25 | 93,931 | +0.45(+1.11%) |