Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.12 | 41.16 | 40.56 | 40.70 | 104,642 | -0.21(-0.50%) |
Aug 27, 2020 | 40.91 | 40.91 | 40.91 | 0 | +0.14(+0.35%) | |
Aug 25, 2020 | 40.76 | 40.76 | 40.76 | 0 | +0.12(+0.29%) | |
Aug 24, 2020 | 40.31 | 40.65 | 39.76 | 40.65 | 102,858 | +0.41(+1.02%) |
Aug 21, 2020 | 40.12 | 40.36 | 39.76 | 40.24 | 98,185 | -0.04(-0.11%) |
Aug 20, 2020 | 39.57 | 40.50 | 39.57 | 40.28 | 164,681 | +0.50(+1.26%) |
Aug 19, 2020 | 40.59 | 40.59 | 39.70 | 39.78 | 119,211 | -0.74(-1.83%) |
Aug 18, 2020 | 40.84 | 40.84 | 40.22 | 40.52 | 343,006 | -0.25(-0.61%) |
Aug 17, 2020 | 40.42 | 40.79 | 40.27 | 40.77 | 216,094 | +0.36(+0.88%) |
Aug 14, 2020 | 40.28 | 40.82 | 40.24 | 40.42 | 245,912 | +0.04(+0.11%) |
Aug 13, 2020 | 40.85 | 41.18 | 40.28 | 40.37 | 213,182 | -0.63(-1.54%) |
Aug 12, 2020 | 41.09 | 41.10 | 40.65 | 41.01 | 138,940 | +0.32(+0.79%) |
Aug 11, 2020 | 41.67 | 41.78 | 40.54 | 40.68 | 376,717 | -0.57(-1.38%) |
Aug 10, 2020 | 41.16 | 41.56 | 41.04 | 41.25 | 170,703 | +0.19(+0.46%) |
Aug 07, 2020 | 40.34 | 41.07 | 40.29 | 41.07 | 146,605 | +0.60(+1.48%) |
Aug 06, 2020 | 40.27 | 40.64 | 40.24 | 40.47 | 122,661 | +0.10(+0.24%) |
Aug 05, 2020 | 40.72 | 40.83 | 40.17 | 40.37 | 108,695 | -0.19(-0.46%) |
Aug 04, 2020 | 39.84 | 40.60 | 39.81 | 40.56 | 169,286 | +0.64(+1.61%) |
Aug 03, 2020 | 40.36 | 40.36 | 39.60 | 39.92 | 99,099 | -0.50(-1.24%) |
Jul 31, 2020 | 40.35 | 40.46 | 39.70 | 40.42 | 158,486 | +0.04(+0.09%) |
Jul 30, 2020 | 39.93 | 40.47 | 39.86 | 40.38 | 91,776 | -0.03(-0.07%) |
Jul 29, 2020 | 39.79 | 40.42 | 39.70 | 40.41 | 150,621 | +0.74(+1.87%) |
Jul 28, 2020 | 38.75 | 39.81 | 38.73 | 39.67 | 117,670 | +0.84(+2.16%) |
Jul 27, 2020 | 38.58 | 38.87 | 37.93 | 38.83 | 109,611 | +0.29(+0.76%) |
Jul 24, 2020 | 38.63 | 38.79 | 38.46 | 38.53 | 92,805 | -0.29(-0.76%) |
Jul 23, 2020 | 38.93 | 39.17 | 38.40 | 38.83 | 96,020 | -0.23(-0.59%) |
Jul 22, 2020 | 38.12 | 39.06 | 38.01 | 39.06 | 92,681 | +0.77(+2.00%) |
Jul 21, 2020 | 38.40 | 38.67 | 38.19 | 38.29 | 116,104 | +0.22(+0.59%) |
Jul 20, 2020 | 38.60 | 38.72 | 37.94 | 38.07 | 121,494 | -0.70(-1.80%) |
Jul 17, 2020 | 38.33 | 38.89 | 38.11 | 38.77 | 186,843 | +0.53(+1.38%) |
Jul 16, 2020 | 38.56 | 38.71 | 38.15 | 38.24 | 224,804 | -0.59(-1.52%) |
Jul 15, 2020 | 38.84 | 39.08 | 38.47 | 38.83 | 329,482 | +0.56(+1.47%) |
Jul 14, 2020 | 38.00 | 38.48 | 37.96 | 38.27 | 196,519 | +0.24(+0.63%) |
Jul 13, 2020 | 38.52 | 38.82 | 38.03 | 38.03 | 120,901 | -0.33(-0.86%) |
Jul 10, 2020 | 38.05 | 38.54 | 38.04 | 38.36 | 152,097 | +0.19(+0.49%) |
Jul 09, 2020 | 38.45 | 38.45 | 37.61 | 38.17 | 164,467 | -0.32(-0.83%) |
Jul 08, 2020 | 38.54 | 38.77 | 38.17 | 38.49 | 153,484 | -0.06(-0.16%) |
Jul 07, 2020 | 39.13 | 39.16 | 38.51 | 38.55 | 151,593 | -0.94(-2.37%) |
Jul 06, 2020 | 40.34 | 40.39 | 39.43 | 39.49 | 152,974 | -0.12(-0.29%) |
Jul 02, 2020 | 40.34 | 40.65 | 39.45 | 39.60 | 101,884 | -0.16(-0.40%) |
Jul 01, 2020 | 38.81 | 39.93 | 38.81 | 39.76 | 144,308 | +0.97(+2.51%) |
Jun 30, 2020 | 38.60 | 39.09 | 38.37 | 38.79 | 785,323 | +0.30(+0.79%) |
Jun 29, 2020 | 38.03 | 38.49 | 37.54 | 38.49 | 404,145 | +0.74(+1.96%) |
Jun 26, 2020 | 38.30 | 38.47 | 37.67 | 37.75 | 171,712 | -0.70(-1.81%) |
Jun 25, 2020 | 37.69 | 38.45 | 37.69 | 38.44 | 208,614 | +0.53(+1.39%) |
Jun 24, 2020 | 38.44 | 38.48 | 36.97 | 37.92 | 455,704 | -1.01(-2.59%) |
Jun 23, 2020 | 39.53 | 39.69 | 38.84 | 38.93 | 363,799 | -0.22(-0.57%) |
Jun 22, 2020 | 39.05 | 39.25 | 38.43 | 39.15 | 757,042 | +0.03(+0.07%) |
Jun 19, 2020 | 40.73 | 40.73 | 39.10 | 39.12 | 201,526 | -1.05(-2.62%) |
Jun 18, 2020 | 40.13 | 40.34 | 39.87 | 40.18 | 198,469 | -0.35(-0.86%) |
Jun 17, 2020 | 41.34 | 41.35 | 40.50 | 40.52 | 130,705 | -0.68(-1.65%) |
Jun 16, 2020 | 41.71 | 41.93 | 40.56 | 41.20 | 196,306 | +0.91(+2.26%) |
Jun 15, 2020 | 38.53 | 40.55 | 38.32 | 40.29 | 109,174 | +0.48(+1.21%) |
Jun 12, 2020 | 39.47 | 39.92 | 38.57 | 39.81 | 117,088 | +1.51(+3.95%) |
Jun 11, 2020 | 38.96 | 39.62 | 38.23 | 38.30 | 202,166 | -2.63(-6.43%) |
Jun 10, 2020 | 42.09 | 42.16 | 40.58 | 40.93 | 134,606 | -1.27(-3.00%) |
Jun 09, 2020 | 42.29 | 42.49 | 41.75 | 42.19 | 139,524 | -0.90(-2.10%) |
Jun 08, 2020 | 42.69 | 43.11 | 42.53 | 43.10 | 223,471 | +1.12(+2.66%) |
Jun 05, 2020 | 41.48 | 42.65 | 41.48 | 41.98 | 177,833 | +1.77(+4.41%) |
Jun 04, 2020 | 40.31 | 40.31 | 39.64 | 40.21 | 176,473 | -0.17(-0.42%) |
Jun 03, 2020 | 39.26 | 40.57 | 39.26 | 40.38 | 141,438 | +1.45(+3.73%) |
Jun 02, 2020 | 38.95 | 39.10 | 38.61 | 38.92 | 86,169 | +0.30(+0.78%) |