Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.43 | 40.44 | 40.39 | 40.43 | 4,936 | +0.07(+0.18%) |
Aug 28, 2020 | 40.65 | 40.65 | 40.31 | 40.35 | 133,095 | -0.08(-0.21%) |
Aug 27, 2020 | 40.49 | 40.49 | 40.35 | 40.44 | 13,763 | +0.00(+0.01%) |
Aug 26, 2020 | 40.40 | 40.49 | 40.40 | 40.44 | 10,279 | +0.03(+0.08%) |
Aug 25, 2020 | 40.51 | 40.51 | 40.25 | 40.40 | 8,738 | -0.06(-0.14%) |
Aug 24, 2020 | 40.21 | 40.46 | 40.19 | 40.46 | 56,690 | +0.34(+0.86%) |
Aug 21, 2020 | 40.10 | 40.12 | 40.08 | 40.12 | 71,236 | -0.01(-0.02%) |
Aug 20, 2020 | 39.94 | 40.12 | 39.94 | 40.12 | 4,683 | +0.10(+0.24%) |
Aug 19, 2020 | 40.06 | 40.17 | 40.03 | 40.03 | 4,505 | -0.08(-0.21%) |
Aug 18, 2020 | 40.05 | 40.16 | 40.05 | 40.11 | 4,042 | +0.07(+0.17%) |
Aug 17, 2020 | 39.99 | 40.06 | 39.99 | 40.04 | 5,818 | +0.07(+0.17%) |
Aug 14, 2020 | 40.62 | 40.62 | 39.71 | 39.97 | 9,011 | -0.14(-0.36%) |
Aug 13, 2020 | 40.16 | 40.37 | 40.07 | 40.12 | 6,629 | -0.07(-0.17%) |
Aug 12, 2020 | 40.36 | 40.41 | 40.18 | 40.18 | 5,629 | +0.02(+0.05%) |
Aug 11, 2020 | 40.43 | 40.47 | 40.16 | 40.16 | 6,987 | -0.27(-0.66%) |
Aug 10, 2020 | 40.49 | 40.49 | 40.38 | 40.43 | 8,158 | -0.07(-0.18%) |
Aug 07, 2020 | 40.48 | 40.54 | 40.43 | 40.51 | 6,940 | -0.01(-0.02%) |
Aug 06, 2020 | 40.46 | 40.54 | 40.40 | 40.52 | 78,167 | +0.08(+0.20%) |
Aug 05, 2020 | 40.40 | 40.46 | 40.40 | 40.43 | 5,283 | +0.05(+0.11%) |
Aug 04, 2020 | 40.41 | 40.44 | 40.33 | 40.39 | 4,747 | -0.01(-0.03%) |
Aug 03, 2020 | 40.40 | 40.44 | 40.34 | 40.40 | 10,031 | -0.11(-0.27%) |
Jul 31, 2020 | 40.60 | 40.60 | 40.16 | 40.51 | 10,624 | +0.18(+0.44%) |
Jul 30, 2020 | 40.11 | 40.35 | 40.11 | 40.33 | 4,662 | +0.10(+0.25%) |
Jul 29, 2020 | 40.17 | 40.28 | 40.08 | 40.23 | 9,173 | +0.27(+0.66%) |
Jul 28, 2020 | 40.03 | 40.06 | 39.92 | 39.97 | 10,250 | -0.14(-0.35%) |
Jul 27, 2020 | 40.06 | 40.11 | 39.99 | 40.11 | 5,897 | +0.08(+0.20%) |
Jul 24, 2020 | 40.03 | 40.05 | 39.93 | 40.03 | 3,297 | +0.15(+0.37%) |
Jul 23, 2020 | 40.13 | 40.13 | 39.81 | 39.88 | 9,605 | -0.10(-0.24%) |
Jul 22, 2020 | 39.92 | 39.98 | 39.92 | 39.98 | 613,566 | +0.14(+0.35%) |
Jul 21, 2020 | 39.77 | 39.95 | 39.75 | 39.84 | 287,795 | +0.16(+0.40%) |
Jul 20, 2020 | 39.47 | 39.68 | 39.47 | 39.68 | 4,421 | +0.23(+0.57%) |
Jul 17, 2020 | 39.36 | 39.45 | 39.36 | 39.45 | 13,555 | +0.12(+0.31%) |
Jul 16, 2020 | 39.21 | 39.33 | 39.21 | 39.33 | 721,715 | +0.05(+0.12%) |
Jul 15, 2020 | 39.16 | 39.29 | 39.16 | 39.29 | 5,558 | +0.23(+0.59%) |
Jul 14, 2020 | 38.91 | 39.05 | 38.91 | 39.05 | 1,798 | +0.34(+0.87%) |
Jul 13, 2020 | 39.03 | 39.10 | 38.72 | 38.72 | 3,995 | -0.18(-0.47%) |
Jul 10, 2020 | 38.86 | 38.90 | 38.79 | 38.90 | 5,128 | +0.06(+0.14%) |
Jul 09, 2020 | 38.65 | 38.88 | 38.60 | 38.84 | 8,393 | -0.08(-0.20%) |
Jul 08, 2020 | 38.92 | 38.92 | 38.85 | 38.92 | 2,791 | +0.11(+0.27%) |
Jul 07, 2020 | 38.97 | 39.05 | 38.82 | 38.82 | 4,605 | -0.17(-0.44%) |
Jul 06, 2020 | 38.78 | 39.00 | 38.78 | 38.99 | 9,278 | +0.35(+0.90%) |
Jul 02, 2020 | 38.77 | 38.86 | 38.59 | 38.64 | 14,531 | +0.11(+0.29%) |
Jul 01, 2020 | 38.50 | 38.70 | 38.48 | 38.53 | 372,970 | +0.15(+0.39%) |
Jun 30, 2020 | 38.29 | 38.45 | 38.23 | 38.38 | 10,630 | +0.26(+0.69%) |
Jun 29, 2020 | 38.24 | 38.45 | 38.12 | 38.12 | 5,676 | -0.26(-0.68%) |
Jun 26, 2020 | 38.52 | 38.52 | 38.29 | 38.37 | 5,274 | -0.26(-0.68%) |
Jun 25, 2020 | 38.59 | 38.64 | 38.59 | 38.64 | 1,771 | -0.05(-0.12%) |
Jun 24, 2020 | 38.93 | 38.93 | 38.58 | 38.68 | 4,002 | -0.31(-0.79%) |
Jun 23, 2020 | 39.04 | 39.10 | 38.99 | 38.99 | 4,720 | -0.01(-0.02%) |
Jun 22, 2020 | 39.03 | 39.12 | 38.98 | 39.00 | 3,297 | -0.01(-0.02%) |
Jun 19, 2020 | 39.14 | 39.16 | 38.98 | 39.01 | 2,085 | -0.09(-0.22%) |
Jun 18, 2020 | 39.15 | 39.20 | 39.02 | 39.09 | 3,561 | -0.05(-0.13%) |
Jun 17, 2020 | 39.28 | 39.37 | 39.14 | 39.14 | 3,455 | -0.12(-0.32%) |
Jun 16, 2020 | 39.40 | 39.44 | 39.20 | 39.27 | 5,245 | +0.28(+0.73%) |
Jun 15, 2020 | 38.73 | 39.08 | 38.73 | 38.98 | 3,899 | +0.17(+0.44%) |
Jun 12, 2020 | 38.92 | 38.92 | 38.56 | 38.81 | 6,992 | +0.37(+0.96%) |
Jun 11, 2020 | 38.94 | 38.94 | 38.39 | 38.44 | 4,717 | -0.94(-2.39%) |
Jun 10, 2020 | 39.38 | 39.39 | 39.23 | 39.38 | 4,694 | -0.09(-0.22%) |
Jun 09, 2020 | 39.70 | 39.70 | 39.22 | 39.47 | 14,233 | -0.32(-0.80%) |
Jun 08, 2020 | 39.70 | 39.82 | 39.67 | 39.79 | 6,781 | +0.12(+0.29%) |
Jun 05, 2020 | 39.60 | 39.79 | 39.60 | 39.67 | 5,397 | +0.43(+1.11%) |
Jun 04, 2020 | 39.28 | 39.35 | 39.21 | 39.24 | 6,669 | +0.06(+0.16%) |
Jun 03, 2020 | 39.11 | 39.22 | 39.06 | 39.18 | 4,430 | +0.14(+0.37%) |
Jun 02, 2020 | 38.89 | 39.04 | 38.78 | 39.04 | 1,988 | +0.38(+0.99%) |