Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.42 | 38.43 | 38.31 | 38.37 | 112,603 | -0.05(-0.12%) |
Aug 28, 2020 | 38.35 | 38.42 | 38.23 | 38.42 | 87,483 | +0.19(+0.51%) |
Aug 27, 2020 | 38.47 | 38.48 | 38.18 | 38.23 | 177,612 | -0.12(-0.32%) |
Aug 26, 2020 | 38.26 | 38.38 | 38.21 | 38.35 | 130,665 | +0.14(+0.37%) |
Aug 25, 2020 | 38.20 | 38.27 | 38.11 | 38.21 | 117,153 | -0.06(-0.17%) |
Aug 24, 2020 | 38.23 | 38.27 | 38.14 | 38.27 | 141,672 | +0.18(+0.48%) |
Aug 21, 2020 | 38.02 | 38.09 | 37.80 | 38.09 | 129,597 | +0.05(+0.12%) |
Aug 20, 2020 | 37.96 | 38.07 | 37.89 | 38.04 | 126,807 | +0.01(+0.02%) |
Aug 19, 2020 | 38.18 | 38.22 | 37.99 | 38.03 | 152,737 | -0.11(-0.29%) |
Aug 18, 2020 | 38.16 | 38.23 | 37.99 | 38.14 | 181,534 | +0.12(+0.32%) |
Aug 17, 2020 | 38.10 | 38.13 | 37.99 | 38.02 | 110,829 | +0.06(+0.15%) |
Aug 14, 2020 | 37.89 | 38.16 | 37.89 | 37.97 | 80,645 | -0.08(-0.22%) |
Aug 13, 2020 | 38.11 | 38.19 | 37.96 | 38.05 | 134,792 | -0.06(-0.15%) |
Aug 12, 2020 | 37.99 | 38.19 | 37.99 | 38.11 | 94,514 | +0.26(+0.68%) |
Aug 11, 2020 | 38.13 | 38.16 | 37.85 | 37.85 | 87,238 | -0.19(-0.51%) |
Aug 10, 2020 | 37.94 | 38.09 | 37.88 | 38.04 | 124,061 | +0.05(+0.12%) |
Aug 07, 2020 | 37.98 | 38.05 | 37.84 | 37.99 | 79,777 | -0.06(-0.15%) |
Aug 06, 2020 | 37.88 | 38.07 | 37.88 | 38.05 | 113,836 | +0.05(+0.12%) |
Aug 05, 2020 | 38.01 | 38.04 | 37.88 | 38.00 | 140,709 | +0.11(+0.29%) |
Aug 04, 2020 | 37.76 | 37.89 | 37.74 | 37.89 | 137,022 | +0.14(+0.37%) |
Aug 03, 2020 | 37.67 | 37.77 | 37.59 | 37.76 | 145,788 | +0.16(+0.42%) |
Jul 31, 2020 | 37.64 | 37.64 | 37.37 | 37.60 | 112,013 | +0.06(+0.15%) |
Jul 30, 2020 | 37.60 | 37.67 | 37.39 | 37.54 | 127,050 | -0.18(-0.49%) |
Jul 29, 2020 | 37.59 | 37.75 | 37.56 | 37.73 | 144,046 | +0.26(+0.69%) |
Jul 28, 2020 | 37.61 | 37.61 | 37.47 | 37.47 | 101,846 | -0.09(-0.25%) |
Jul 27, 2020 | 37.52 | 37.65 | 37.45 | 37.56 | 120,294 | +0.16(+0.42%) |
Jul 24, 2020 | 37.35 | 37.53 | 37.27 | 37.41 | 79,560 | -0.10(-0.27%) |
Jul 23, 2020 | 37.66 | 37.76 | 37.45 | 37.51 | 314,955 | -0.21(-0.56%) |
Jul 22, 2020 | 37.64 | 37.72 | 37.55 | 37.72 | 129,736 | +0.21(+0.56%) |
Jul 21, 2020 | 37.60 | 37.70 | 37.49 | 37.51 | 202,221 | +0.02(+0.05%) |
Jul 20, 2020 | 37.29 | 37.53 | 37.29 | 37.49 | 140,455 | +0.08(+0.22%) |
Jul 17, 2020 | 37.59 | 37.59 | 37.27 | 37.41 | 72,288 | +0.09(+0.25%) |
Jul 16, 2020 | 37.36 | 37.39 | 37.06 | 37.31 | 153,810 | -0.05(-0.12%) |
Jul 15, 2020 | 37.30 | 37.41 | 37.26 | 37.36 | 134,998 | +0.14(+0.37%) |
Jul 14, 2020 | 36.89 | 37.22 | 36.86 | 37.22 | 115,427 | +0.37(+1.00%) |
Jul 13, 2020 | 37.19 | 37.28 | 36.85 | 36.85 | 154,765 | -0.24(-0.65%) |
Jul 10, 2020 | 37.02 | 37.09 | 36.82 | 37.09 | 76,846 | +0.11(+0.30%) |
Jul 09, 2020 | 37.04 | 37.08 | 36.74 | 36.98 | 221,302 | -0.06(-0.15%) |
Jul 08, 2020 | 36.87 | 37.04 | 36.83 | 37.04 | 310,349 | +0.12(+0.32%) |
Jul 07, 2020 | 36.98 | 36.99 | 36.82 | 36.92 | 289,423 | -0.07(-0.20%) |
Jul 06, 2020 | 36.95 | 37.01 | 36.92 | 36.99 | 207,457 | +0.22(+0.60%) |
Jul 02, 2020 | 36.81 | 36.92 | 36.69 | 36.77 | 131,334 | +0.15(+0.42%) |
Jul 01, 2020 | 36.51 | 36.66 | 36.48 | 36.62 | 226,806 | +0.12(+0.33%) |
Jun 30, 2020 | 36.40 | 36.59 | 36.29 | 36.50 | 373,321 | +0.17(+0.48%) |
Jun 29, 2020 | 36.19 | 36.41 | 36.10 | 36.32 | 308,454 | +0.11(+0.30%) |
Jun 26, 2020 | 36.44 | 36.53 | 36.13 | 36.21 | 220,116 | -0.28(-0.78%) |
Jun 25, 2020 | 36.24 | 36.50 | 36.17 | 36.50 | 248,582 | +0.24(+0.66%) |
Jun 24, 2020 | 36.59 | 36.63 | 36.11 | 36.26 | 174,285 | -0.45(-1.22%) |
Jun 23, 2020 | 36.77 | 36.83 | 36.67 | 36.71 | 207,894 | +0.07(+0.20%) |
Jun 22, 2020 | 36.53 | 36.65 | 36.41 | 36.64 | 156,234 | +0.12(+0.33%) |
Jun 19, 2020 | 36.65 | 36.75 | 36.39 | 36.52 | 135,565 | -0.05(-0.15%) |
Jun 18, 2020 | 36.39 | 36.60 | 36.39 | 36.57 | 72,280 | +0.06(+0.18%) |
Jun 17, 2020 | 36.62 | 36.77 | 36.48 | 36.51 | 450,770 | -0.01(-0.03%) |
Jun 16, 2020 | 36.77 | 36.90 | 36.41 | 36.52 | 131,841 | +0.20(+0.55%) |
Jun 15, 2020 | 35.81 | 36.43 | 35.72 | 36.31 | 236,410 | +0.10(+0.28%) |
Jun 12, 2020 | 36.38 | 36.43 | 35.92 | 36.21 | 133,817 | +0.24(+0.66%) |
Jun 11, 2020 | 36.61 | 36.61 | 35.90 | 35.98 | 209,958 | -0.98(-2.65%) |
Jun 10, 2020 | 36.98 | 37.05 | 36.80 | 36.96 | 133,970 | +0.00(+0.00%) |
Jun 09, 2020 | 36.90 | 36.99 | 36.85 | 36.96 | 207,215 | -0.11(-0.30%) |
Jun 08, 2020 | 36.85 | 37.07 | 36.84 | 37.07 | 418,845 | +0.28(+0.77%) |
Jun 05, 2020 | 36.62 | 36.89 | 36.62 | 36.78 | 253,762 | +0.40(+1.11%) |
Jun 04, 2020 | 36.40 | 36.57 | 36.34 | 36.38 | 209,750 | -0.18(-0.50%) |
Jun 03, 2020 | 36.39 | 36.56 | 36.39 | 36.56 | 693,080 | +0.26(+0.71%) |
Jun 02, 2020 | 36.17 | 36.31 | 36.11 | 36.31 | 257,992 | +0.23(+0.63%) |