Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.50 | 40.95 | 40.19 | 40.69 | 1,546,404 | -0.41(-0.99%) |
Aug 28, 2020 | 40.64 | 41.11 | 40.25 | 41.09 | 853,900 | +0.58(+1.43%) |
Aug 27, 2020 | 41.01 | 41.07 | 40.36 | 40.51 | 405,407 | -0.49(-1.20%) |
Aug 26, 2020 | 40.99 | 41.17 | 40.81 | 41.00 | 588,807 | -0.02(-0.05%) |
Aug 25, 2020 | 40.77 | 41.04 | 40.14 | 41.02 | 728,339 | +0.20(+0.49%) |
Aug 24, 2020 | 40.15 | 40.91 | 40.06 | 40.82 | 748,783 | +0.79(+1.97%) |
Aug 21, 2020 | 39.90 | 40.46 | 39.73 | 40.03 | 696,700 | +0.21(+0.53%) |
Aug 20, 2020 | 39.61 | 39.89 | 39.57 | 39.82 | 357,988 | +0.24(+0.61%) |
Aug 19, 2020 | 39.87 | 39.96 | 39.54 | 39.58 | 504,070 | -0.44(-1.10%) |
Aug 18, 2020 | 39.89 | 40.12 | 39.75 | 40.02 | 652,642 | +0.28(+0.70%) |
Aug 17, 2020 | 39.27 | 39.87 | 39.23 | 39.74 | 691,668 | +0.14(+0.35%) |
Aug 14, 2020 | 39.67 | 39.87 | 39.26 | 39.60 | 620,200 | -0.09(-0.21%) |
Aug 13, 2020 | 40.20 | 40.20 | 39.64 | 39.69 | 540,514 | -0.46(-1.16%) |
Aug 12, 2020 | 40.00 | 40.20 | 39.80 | 40.15 | 880,402 | +0.39(+0.98%) |
Aug 11, 2020 | 40.13 | 40.13 | 39.70 | 39.76 | 776,286 | -0.19(-0.48%) |
Aug 10, 2020 | 40.03 | 40.32 | 39.84 | 39.95 | 689,595 | -0.07(-0.17%) |
Aug 07, 2020 | 40.07 | 40.37 | 39.82 | 40.02 | 920,900 | -0.39(-0.97%) |
Aug 06, 2020 | 40.20 | 40.53 | 39.82 | 40.41 | 794,313 | +0.20(+0.50%) |
Aug 05, 2020 | 40.60 | 40.68 | 40.04 | 40.21 | 880,018 | -0.19(-0.47%) |
Aug 04, 2020 | 40.24 | 40.54 | 40.16 | 40.40 | 706,832 | +0.16(+0.40%) |
Aug 03, 2020 | 40.40 | 40.63 | 40.20 | 40.24 | 746,078 | -0.11(-0.27%) |
Jul 31, 2020 | 39.96 | 40.39 | 39.72 | 40.35 | 450,200 | +0.39(+0.98%) |
Jul 30, 2020 | 39.81 | 40.14 | 39.54 | 39.96 | 822,995 | -0.18(-0.45%) |
Jul 29, 2020 | 40.25 | 40.51 | 39.93 | 40.14 | 744,750 | +0.03(+0.07%) |
Jul 28, 2020 | 39.64 | 40.56 | 39.61 | 40.11 | 660,436 | +0.06(+0.15%) |
Jul 27, 2020 | 39.99 | 40.23 | 39.72 | 40.05 | 311,737 | +0.03(+0.07%) |
Jul 24, 2020 | 39.40 | 40.13 | 39.10 | 40.02 | 566,900 | +0.28(+0.70%) |
Jul 23, 2020 | 40.34 | 40.34 | 39.70 | 39.74 | 916,118 | -0.60(-1.49%) |
Jul 22, 2020 | 40.63 | 40.74 | 40.12 | 40.34 | 480,933 | -0.41(-1.01%) |
Jul 21, 2020 | 40.38 | 41.26 | 40.35 | 40.75 | 940,997 | +0.30(+0.74%) |
Jul 20, 2020 | 40.35 | 40.58 | 40.02 | 40.45 | 717,558 | +0.15(+0.36%) |
Jul 17, 2020 | 40.23 | 40.46 | 40.09 | 40.30 | 706,300 | -0.05(-0.11%) |
Jul 16, 2020 | 39.66 | 40.50 | 39.48 | 40.35 | 1,224,791 | +0.40(+1.00%) |
Jul 15, 2020 | 40.26 | 40.30 | 39.73 | 39.95 | 893,757 | -0.03(-0.08%) |
Jul 14, 2020 | 39.88 | 40.23 | 39.20 | 39.98 | 1,372,152 | +0.30(+0.76%) |
Jul 13, 2020 | 40.44 | 40.68 | 39.56 | 39.68 | 1,384,999 | -0.72(-1.78%) |
Jul 10, 2020 | 40.10 | 40.50 | 40.00 | 40.40 | 535,400 | +0.20(+0.50%) |
Jul 09, 2020 | 40.26 | 40.48 | 39.97 | 40.20 | 804,652 | -0.07(-0.17%) |
Jul 08, 2020 | 40.35 | 40.75 | 40.02 | 40.27 | 981,059 | +0.17(+0.42%) |
Jul 07, 2020 | 40.18 | 40.50 | 39.87 | 40.10 | 1,255,768 | -0.44(-1.09%) |
Jul 06, 2020 | 40.36 | 40.63 | 38.93 | 40.54 | 2,410,557 | +3.87(+10.55%) |
Jul 02, 2020 | 35.70 | 36.97 | 35.52 | 36.67 | 457,900 | +1.42(+4.03%) |
Jul 01, 2020 | 36.04 | 36.06 | 35.10 | 35.25 | 271,912 | -0.66(-1.84%) |
Jun 30, 2020 | 35.73 | 36.13 | 35.41 | 35.91 | 622,243 | +0.00(+0.00%) |
Jun 29, 2020 | 35.01 | 36.02 | 34.68 | 35.91 | 522,120 | +0.80(+2.28%) |
Jun 26, 2020 | 35.17 | 35.67 | 35.06 | 35.11 | 539,700 | -0.46(-1.29%) |
Jun 25, 2020 | 35.68 | 35.92 | 35.11 | 35.57 | 333,955 | -0.26(-0.73%) |
Jun 24, 2020 | 35.17 | 36.08 | 34.92 | 35.83 | 667,598 | +0.61(+1.73%) |
Jun 23, 2020 | 35.82 | 35.88 | 34.67 | 35.22 | 842,857 | -0.52(-1.45%) |
Jun 22, 2020 | 35.80 | 36.13 | 35.04 | 35.74 | 574,793 | -0.16(-0.45%) |
Jun 19, 2020 | 36.00 | 36.62 | 35.79 | 35.90 | 846,300 | +0.08(+0.22%) |
Jun 18, 2020 | 35.55 | 36.20 | 35.34 | 35.82 | 852,431 | +0.01(+0.03%) |
Jun 17, 2020 | 35.16 | 36.34 | 35.02 | 35.81 | 884,422 | +0.67(+1.91%) |
Jun 16, 2020 | 35.00 | 35.82 | 34.25 | 35.14 | 911,842 | +0.49(+1.41%) |
Jun 15, 2020 | 33.91 | 34.87 | 33.80 | 34.65 | 510,654 | +0.18(+0.52%) |
Jun 12, 2020 | 33.94 | 34.62 | 33.83 | 34.47 | 909,600 | +0.85(+2.53%) |
Jun 11, 2020 | 33.60 | 34.14 | 33.58 | 33.62 | 663,760 | -1.25(-3.58%) |
Jun 10, 2020 | 34.55 | 35.12 | 34.04 | 34.87 | 547,427 | +0.52(+1.51%) |
Jun 09, 2020 | 34.38 | 34.64 | 33.34 | 34.35 | 801,436 | -0.49(-1.41%) |
Jun 08, 2020 | 34.65 | 34.93 | 33.87 | 34.84 | 890,567 | +0.55(+1.60%) |
Jun 05, 2020 | 33.97 | 34.78 | 33.80 | 34.29 | 496,200 | +0.97(+2.91%) |
Jun 04, 2020 | 33.02 | 34.21 | 32.96 | 33.32 | 485,689 | +0.11(+0.33%) |
Jun 03, 2020 | 32.42 | 33.45 | 32.42 | 33.21 | 931,195 | +1.04(+3.23%) |
Jun 02, 2020 | 32.24 | 32.74 | 31.74 | 32.17 | 670,010 | +0.24(+0.75%) |