Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.86 | 41.30 | 40.86 | 40.87 | 80,760 | -0.08(-0.19%) |
Aug 28, 2020 | 40.94 | 40.97 | 40.58 | 40.95 | 43,370 | +0.21(+0.51%) |
Aug 27, 2020 | 40.40 | 41.06 | 40.10 | 40.74 | 160,723 | +0.33(+0.82%) |
Aug 26, 2020 | 40.80 | 40.80 | 39.99 | 40.41 | 251,837 | -0.38(-0.93%) |
Aug 25, 2020 | 40.86 | 40.86 | 40.45 | 40.79 | 141,615 | +0.13(+0.31%) |
Aug 24, 2020 | 41.44 | 41.44 | 40.48 | 40.67 | 106,172 | -0.50(-1.23%) |
Aug 21, 2020 | 41.07 | 41.25 | 40.96 | 41.17 | 68,586 | +0.09(+0.23%) |
Aug 20, 2020 | 41.24 | 41.30 | 41.08 | 41.08 | 60,411 | -0.35(-0.86%) |
Aug 19, 2020 | 41.54 | 41.76 | 41.42 | 41.43 | 96,156 | -0.10(-0.23%) |
Aug 18, 2020 | 41.68 | 41.72 | 41.38 | 41.53 | 64,652 | -0.10(-0.23%) |
Aug 17, 2020 | 41.78 | 41.78 | 41.56 | 41.62 | 117,952 | +0.02(+0.06%) |
Aug 14, 2020 | 41.24 | 41.61 | 41.24 | 41.60 | 77,663 | +0.16(+0.40%) |
Aug 13, 2020 | 41.49 | 41.49 | 41.05 | 41.44 | 68,853 | -0.09(-0.21%) |
Aug 12, 2020 | 41.31 | 41.60 | 41.31 | 41.52 | 89,368 | +0.50(+1.23%) |
Aug 11, 2020 | 41.77 | 41.82 | 41.02 | 41.02 | 89,883 | -0.41(-0.99%) |
Aug 10, 2020 | 41.55 | 41.64 | 41.24 | 41.43 | 114,982 | +0.05(+0.13%) |
Aug 07, 2020 | 41.05 | 41.42 | 40.97 | 41.38 | 183,064 | +0.29(+0.71%) |
Aug 06, 2020 | 41.04 | 41.44 | 40.85 | 41.09 | 190,876 | +0.06(+0.15%) |
Aug 05, 2020 | 41.16 | 41.16 | 40.74 | 41.02 | 219,944 | +0.16(+0.39%) |
Aug 04, 2020 | 40.54 | 41.07 | 40.54 | 40.86 | 69,075 | +0.17(+0.42%) |
Aug 03, 2020 | 40.69 | 40.82 | 40.44 | 40.69 | 116,273 | +0.18(+0.44%) |
Jul 31, 2020 | 40.74 | 40.88 | 40.03 | 40.51 | 184,577 | -0.51(-1.24%) |
Jul 30, 2020 | 40.55 | 41.06 | 40.23 | 41.02 | 63,260 | +0.06(+0.15%) |
Jul 29, 2020 | 40.06 | 41.15 | 40.06 | 40.96 | 127,650 | +1.14(+2.87%) |
Jul 28, 2020 | 40.02 | 40.18 | 39.79 | 39.82 | 62,433 | -0.18(-0.45%) |
Jul 27, 2020 | 40.10 | 40.27 | 39.82 | 40.00 | 111,038 | -0.15(-0.37%) |
Jul 24, 2020 | 40.45 | 40.45 | 40.03 | 40.15 | 158,857 | -0.31(-0.77%) |
Jul 23, 2020 | 40.43 | 40.90 | 40.28 | 40.46 | 103,090 | +0.02(+0.06%) |
Jul 22, 2020 | 40.10 | 40.44 | 40.09 | 40.44 | 120,353 | +0.39(+0.98%) |
Jul 21, 2020 | 39.84 | 40.14 | 39.78 | 40.04 | 114,130 | +0.39(+0.98%) |
Jul 20, 2020 | 39.96 | 40.15 | 39.48 | 39.66 | 68,394 | -0.35(-0.87%) |
Jul 17, 2020 | 40.06 | 40.15 | 39.95 | 40.00 | 66,064 | +0.14(+0.36%) |
Jul 16, 2020 | 39.61 | 40.05 | 39.53 | 39.86 | 89,182 | +0.12(+0.29%) |
Jul 15, 2020 | 39.25 | 39.89 | 39.02 | 39.74 | 172,811 | +0.55(+1.40%) |
Jul 14, 2020 | 38.20 | 39.21 | 38.14 | 39.20 | 589,053 | +0.90(+2.34%) |
Jul 13, 2020 | 38.34 | 39.18 | 38.21 | 38.30 | 145,730 | +0.22(+0.56%) |
Jul 10, 2020 | 37.78 | 38.14 | 37.63 | 38.08 | 140,198 | +0.20(+0.54%) |
Jul 09, 2020 | 38.51 | 38.51 | 37.42 | 37.88 | 130,691 | -0.72(-1.86%) |
Jul 08, 2020 | 38.66 | 38.83 | 38.25 | 38.60 | 115,476 | +0.02(+0.04%) |
Jul 07, 2020 | 38.95 | 39.27 | 38.56 | 38.59 | 125,613 | -0.73(-1.86%) |
Jul 06, 2020 | 39.33 | 39.37 | 39.04 | 39.32 | 175,605 | +0.50(+1.28%) |
Jul 02, 2020 | 39.03 | 39.34 | 38.75 | 38.82 | 106,409 | +0.21(+0.55%) |
Jul 01, 2020 | 38.12 | 38.82 | 38.12 | 38.61 | 339,586 | +0.33(+0.87%) |
Jun 30, 2020 | 37.56 | 38.36 | 37.41 | 38.27 | 390,749 | +0.72(+1.91%) |
Jun 29, 2020 | 37.25 | 37.68 | 37.08 | 37.56 | 134,822 | +0.50(+1.34%) |
Jun 26, 2020 | 37.68 | 37.87 | 36.98 | 37.06 | 142,215 | -0.78(-2.06%) |
Jun 25, 2020 | 37.03 | 37.85 | 36.87 | 37.84 | 107,044 | +0.67(+1.79%) |
Jun 24, 2020 | 38.01 | 38.09 | 36.84 | 37.18 | 252,416 | -1.22(-3.17%) |
Jun 23, 2020 | 38.41 | 38.70 | 38.02 | 38.39 | 795,714 | +0.19(+0.50%) |
Jun 22, 2020 | 38.15 | 38.27 | 37.64 | 38.20 | 98,410 | +0.02(+0.06%) |
Jun 19, 2020 | 38.67 | 38.89 | 38.18 | 38.18 | 92,288 | +0.11(+0.28%) |
Jun 18, 2020 | 37.96 | 38.11 | 37.66 | 38.07 | 143,692 | -0.07(-0.18%) |
Jun 17, 2020 | 38.75 | 38.75 | 38.05 | 38.14 | 262,780 | -0.39(-1.02%) |
Jun 16, 2020 | 38.84 | 38.93 | 37.94 | 38.53 | 233,303 | +0.81(+2.14%) |
Jun 15, 2020 | 36.50 | 37.82 | 36.26 | 37.72 | 343,671 | +0.36(+0.96%) |
Jun 12, 2020 | 38.00 | 38.37 | 36.58 | 37.37 | 810,574 | +0.29(+0.77%) |
Jun 11, 2020 | 38.88 | 38.91 | 36.88 | 37.08 | 248,892 | -2.66(-6.70%) |
Jun 10, 2020 | 40.46 | 40.46 | 39.43 | 39.74 | 200,469 | -0.67(-1.67%) |
Jun 09, 2020 | 40.70 | 40.70 | 40.34 | 40.42 | 73,123 | -0.50(-1.21%) |
Jun 08, 2020 | 40.36 | 40.95 | 40.36 | 40.91 | 193,009 | +0.63(+1.56%) |
Jun 05, 2020 | 39.58 | 40.68 | 39.58 | 40.29 | 211,849 | +1.19(+3.05%) |
Jun 04, 2020 | 39.39 | 39.65 | 38.80 | 39.09 | 163,875 | -0.57(-1.44%) |
Jun 03, 2020 | 40.18 | 40.24 | 39.64 | 39.66 | 223,742 | -0.28(-0.70%) |
Jun 02, 2020 | 39.65 | 40.07 | 39.35 | 39.95 | 363,507 | +0.30(+0.75%) |