Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2020 | 44.86 | 44.86 | 44.86 | 0 | +0.01(+0.03%) | |
Aug 19, 2020 | 45.19 | 45.19 | 44.70 | 44.85 | 5,274 | -0.01(-0.02%) |
Aug 18, 2020 | 44.83 | 45.18 | 44.78 | 44.86 | 8,172 | -0.12(-0.26%) |
Aug 17, 2020 | 44.80 | 44.97 | 44.79 | 44.97 | 18,964 | +0.16(+0.36%) |
Aug 14, 2020 | 45.00 | 45.03 | 44.22 | 44.81 | 12,400 | -0.03(-0.06%) |
Aug 13, 2020 | 45.71 | 45.71 | 44.74 | 44.84 | 12,449 | -0.41(-0.90%) |
Aug 12, 2020 | 44.66 | 45.64 | 44.66 | 45.25 | 9,936 | +0.48(+1.07%) |
Aug 11, 2020 | 45.02 | 45.33 | 44.77 | 44.77 | 18,451 | +0.03(+0.06%) |
Aug 10, 2020 | 44.73 | 45.23 | 44.19 | 44.74 | 27,000 | +0.06(+0.14%) |
Aug 07, 2020 | 44.33 | 44.68 | 44.28 | 44.68 | 5,300 | +0.20(+0.45%) |
Aug 06, 2020 | 44.44 | 44.81 | 44.38 | 44.48 | 14,374 | -0.14(-0.31%) |
Aug 05, 2020 | 44.39 | 45.07 | 44.07 | 44.62 | 29,571 | +0.27(+0.61%) |
Aug 04, 2020 | 44.24 | 44.35 | 43.90 | 44.35 | 23,496 | +0.01(+0.02%) |
Aug 03, 2020 | 43.80 | 44.34 | 43.75 | 44.34 | 23,191 | +0.44(+1.01%) |
Jul 31, 2020 | 43.73 | 43.94 | 43.02 | 43.90 | 22,300 | +0.39(+0.89%) |
Jul 30, 2020 | 43.23 | 43.70 | 42.95 | 43.51 | 11,605 | +0.02(+0.05%) |
Jul 29, 2020 | 43.26 | 43.80 | 43.25 | 43.49 | 16,229 | +0.22(+0.51%) |
Jul 28, 2020 | 43.75 | 43.75 | 43.27 | 43.27 | 13,619 | -0.50(-1.14%) |
Jul 27, 2020 | 43.50 | 43.77 | 43.08 | 43.77 | 14,503 | +0.57(+1.32%) |
Jul 24, 2020 | 43.15 | 43.20 | 42.81 | 43.20 | 10,800 | +0.05(+0.12%) |
Jul 23, 2020 | 43.29 | 43.63 | 42.71 | 43.15 | 20,324 | -0.27(-0.62%) |
Jul 22, 2020 | 43.01 | 43.57 | 43.01 | 43.42 | 20,028 | +0.07(+0.16%) |
Jul 21, 2020 | 42.50 | 43.44 | 42.50 | 43.35 | 12,812 | +0.21(+0.49%) |
Jul 20, 2020 | 43.52 | 43.85 | 43.10 | 43.14 | 6,457 | +0.04(+0.09%) |
Jul 17, 2020 | 42.78 | 43.53 | 42.78 | 43.10 | 9,300 | +0.23(+0.54%) |
Jul 16, 2020 | 42.48 | 43.03 | 42.48 | 42.87 | 8,056 | -0.16(-0.37%) |
Jul 15, 2020 | 43.27 | 43.61 | 43.03 | 43.03 | 9,540 | -0.16(-0.36%) |
Jul 14, 2020 | 42.48 | 43.47 | 42.23 | 43.19 | 13,155 | +0.86(+2.02%) |
Jul 13, 2020 | 43.00 | 43.61 | 42.33 | 42.33 | 14,758 | -0.52(-1.22%) |
Jul 10, 2020 | 42.39 | 43.11 | 42.39 | 42.85 | 4,200 | +0.03(+0.08%) |
Jul 09, 2020 | 42.80 | 42.91 | 41.84 | 42.82 | 25,873 | +0.08(+0.19%) |
Jul 08, 2020 | 42.39 | 42.98 | 42.20 | 42.74 | 25,701 | +0.36(+0.85%) |
Jul 07, 2020 | 43.00 | 43.00 | 42.27 | 42.38 | 33,611 | -0.61(-1.42%) |
Jul 06, 2020 | 42.66 | 43.08 | 42.32 | 42.99 | 34,733 | +0.43(+1.01%) |
Jul 02, 2020 | 43.49 | 43.49 | 42.37 | 42.56 | 6,900 | +0.19(+0.45%) |
Jul 01, 2020 | 41.86 | 42.55 | 41.86 | 42.37 | 15,245 | -0.11(-0.26%) |
Jun 30, 2020 | 41.90 | 42.48 | 41.25 | 42.48 | 9,236 | +0.54(+1.29%) |
Jun 29, 2020 | 41.52 | 41.94 | 40.98 | 41.94 | 11,527 | +0.71(+1.72%) |
Jun 26, 2020 | 41.41 | 41.53 | 40.97 | 41.23 | 8,400 | -0.59(-1.40%) |
Jun 25, 2020 | 41.20 | 41.84 | 41.04 | 41.82 | 19,195 | +0.35(+0.84%) |
Jun 24, 2020 | 41.75 | 42.00 | 40.94 | 41.47 | 46,375 | -0.52(-1.24%) |
Jun 23, 2020 | 42.60 | 42.84 | 41.98 | 41.99 | 15,343 | +0.05(+0.13%) |
Jun 22, 2020 | 41.80 | 42.27 | 41.42 | 41.94 | 12,820 | -0.31(-0.75%) |
Jun 19, 2020 | 43.52 | 43.52 | 42.20 | 42.25 | 34,300 | -0.90(-2.09%) |
Jun 18, 2020 | 43.00 | 43.79 | 42.32 | 43.15 | 9,213 | +0.01(+0.03%) |
Jun 17, 2020 | 42.80 | 43.47 | 42.80 | 43.14 | 15,885 | +0.20(+0.46%) |
Jun 16, 2020 | 43.48 | 43.63 | 42.83 | 42.94 | 9,862 | +0.34(+0.81%) |
Jun 15, 2020 | 42.50 | 42.72 | 42.30 | 42.60 | 25,756 | -0.35(-0.81%) |
Jun 12, 2020 | 44.18 | 45.02 | 42.80 | 42.95 | 12,800 | +0.52(+1.23%) |
Jun 11, 2020 | 42.60 | 42.86 | 42.31 | 42.43 | 14,936 | -0.43(-1.00%) |
Jun 10, 2020 | 42.95 | 42.98 | 42.71 | 42.85 | 19,151 | +0.02(+0.06%) |
Jun 09, 2020 | 42.60 | 44.01 | 42.60 | 42.83 | 31,883 | -0.12(-0.27%) |
Jun 08, 2020 | 43.18 | 44.27 | 42.60 | 42.95 | 7,352 | +0.16(+0.38%) |
Jun 05, 2020 | 43.44 | 44.99 | 42.50 | 42.78 | 43,900 | +0.12(+0.27%) |
Jun 04, 2020 | 42.85 | 43.50 | 42.51 | 42.66 | 38,279 | -0.11(-0.25%) |
Jun 03, 2020 | 42.69 | 42.81 | 42.29 | 42.77 | 124,535 | +0.42(+1.00%) |
Jun 02, 2020 | 42.37 | 42.40 | 42.22 | 42.35 | 6,630 | +0.05(+0.13%) |
Jun 01, 2020 | 42.00 | 42.32 | 42.00 | 42.29 | 5,721 | +0.14(+0.34%) |
May 29, 2020 | 41.94 | 42.15 | 41.60 | 42.15 | 29,500 | +0.22(+0.53%) |
May 28, 2020 | 41.93 | 42.38 | 41.68 | 41.93 | 209,429 | +0.01(+0.02%) |
May 27, 2020 | 42.32 | 42.32 | 41.43 | 41.92 | 18,394 | +0.17(+0.40%) |
May 26, 2020 | 42.23 | 42.23 | 41.62 | 41.75 | 24,273 | +0.00(+0.01%) |
May 22, 2020 | 41.93 | 41.93 | 41.25 | 41.75 | 26,800 | +0.17(+0.42%) |
May 21, 2020 | 41.85 | 41.85 | 41.45 | 41.58 | 8,761 | -0.09(-0.21%) |
May 20, 2020 | 42.02 | 42.69 | 41.50 | 41.66 | 80,535 | -0.04(-0.10%) |
May 19, 2020 | 41.82 | 42.66 | 40.79 | 41.70 | 19,089 | +0.35(+0.86%) |
May 18, 2020 | 41.44 | 41.82 | 41.35 | 41.35 | 5,695 | -0.16(-0.39%) |
May 15, 2020 | 40.47 | 41.52 | 40.47 | 41.51 | 11,800 | +0.48(+1.17%) |
May 14, 2020 | 41.56 | 41.56 | 40.10 | 41.03 | 20,145 | +0.60(+1.48%) |
May 13, 2020 | 40.64 | 41.06 | 40.12 | 40.43 | 13,596 | -0.60(-1.47%) |
May 12, 2020 | 42.35 | 42.35 | 41.03 | 41.03 | 18,825 | -0.79(-1.88%) |
May 11, 2020 | 41.23 | 41.84 | 41.23 | 41.82 | 60,893 | +0.39(+0.94%) |
May 08, 2020 | 40.84 | 41.61 | 40.84 | 41.43 | 16,300 | +0.74(+1.82%) |
May 07, 2020 | 40.75 | 41.31 | 40.69 | 40.69 | 15,409 | +0.13(+0.32%) |
May 06, 2020 | 41.08 | 41.21 | 40.13 | 40.56 | 30,550 | +0.05(+0.12%) |
May 05, 2020 | 41.00 | 41.19 | 40.51 | 40.51 | 197,749 | -0.04(-0.10%) |
May 04, 2020 | 39.56 | 40.55 | 39.56 | 40.55 | 41,434 | +0.44(+1.10%) |
May 01, 2020 | 40.77 | 40.77 | 40.06 | 40.11 | 11,000 | -0.88(-2.15%) |
Apr 30, 2020 | 41.10 | 42.18 | 40.65 | 40.99 | 23,587 | -0.37(-0.89%) |
Apr 29, 2020 | 41.01 | 42.19 | 40.89 | 41.36 | 19,149 | +0.68(+1.66%) |
Apr 28, 2020 | 40.99 | 41.00 | 40.35 | 40.68 | 7,592 | +0.25(+0.61%) |
Apr 27, 2020 | 40.68 | 40.93 | 39.97 | 40.44 | 24,023 | +0.04(+0.09%) |
Apr 24, 2020 | 39.92 | 40.51 | 39.92 | 40.40 | 21,800 | +0.51(+1.28%) |
Apr 23, 2020 | 39.85 | 40.38 | 39.84 | 39.89 | 88,710 | +0.38(+0.96%) |
Apr 22, 2020 | 39.71 | 39.98 | 39.50 | 39.51 | 8,016 | +0.69(+1.78%) |
Apr 21, 2020 | 38.84 | 39.89 | 38.82 | 38.82 | 34,324 | -0.76(-1.92%) |
Apr 20, 2020 | 40.20 | 41.13 | 39.57 | 39.58 | 64,048 | -1.13(-2.78%) |
Apr 17, 2020 | 41.30 | 41.70 | 40.01 | 40.71 | 108,500 | -0.06(-0.15%) |
Apr 16, 2020 | 40.60 | 41.56 | 40.40 | 40.77 | 52,948 | +0.17(+0.42%) |
Apr 15, 2020 | 39.90 | 40.67 | 39.90 | 40.60 | 13,684 | +0.08(+0.19%) |
Apr 14, 2020 | 41.20 | 41.20 | 40.38 | 40.52 | 26,877 | -0.19(-0.45%) |
Apr 13, 2020 | 40.44 | 40.71 | 40.28 | 40.71 | 13,110 | +0.38(+0.95%) |
Apr 09, 2020 | 40.45 | 40.56 | 40.09 | 40.33 | 14,300 | +0.14(+0.35%) |
Apr 08, 2020 | 40.72 | 40.72 | 39.83 | 40.19 | 23,033 | +0.15(+0.36%) |
Apr 07, 2020 | 40.90 | 40.90 | 39.96 | 40.04 | 47,985 | +0.12(+0.29%) |
Apr 06, 2020 | 39.69 | 40.53 | 38.83 | 39.92 | 22,438 | +1.37(+3.56%) |
Apr 03, 2020 | 38.85 | 40.20 | 38.18 | 38.55 | 33,200 | -0.52(-1.33%) |
Apr 02, 2020 | 38.45 | 39.10 | 38.01 | 39.07 | 19,809 | +1.18(+3.11%) |