Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.94 | 45.94 | 45.72 | 45.72 | 4,318 | -0.21(-0.46%) |
Aug 28, 2020 | 45.72 | 45.93 | 45.45 | 45.93 | 2,000 | +0.52(+1.15%) |
Aug 27, 2020 | 45.66 | 45.66 | 45.30 | 45.41 | 4,224 | -0.16(-0.34%) |
Aug 26, 2020 | 45.63 | 45.64 | 45.32 | 45.57 | 3,771 | +0.28(+0.61%) |
Aug 25, 2020 | 45.33 | 45.33 | 45.04 | 45.29 | 4,418 | +0.19(+0.42%) |
Aug 24, 2020 | 44.64 | 45.10 | 44.64 | 45.10 | 3,284 | +0.50(+1.13%) |
Aug 21, 2020 | 44.36 | 44.60 | 44.36 | 44.60 | 5,300 | +0.18(+0.41%) |
Aug 20, 2020 | 44.37 | 44.48 | 44.33 | 44.42 | 1,935 | -0.10(-0.22%) |
Aug 19, 2020 | 44.62 | 44.88 | 44.52 | 44.52 | 4,837 | -0.22(-0.49%) |
Aug 18, 2020 | 44.86 | 44.86 | 44.65 | 44.74 | 9,951 | -0.05(-0.10%) |
Aug 17, 2020 | 44.89 | 44.89 | 44.67 | 44.79 | 10,785 | +0.31(+0.69%) |
Aug 14, 2020 | 44.58 | 44.60 | 44.38 | 44.48 | 8,100 | -0.12(-0.27%) |
Aug 13, 2020 | 44.93 | 44.93 | 44.44 | 44.60 | 14,555 | -0.26(-0.59%) |
Aug 12, 2020 | 44.41 | 44.92 | 44.41 | 44.86 | 11,857 | +0.65(+1.47%) |
Aug 11, 2020 | 44.60 | 44.91 | 44.21 | 44.21 | 7,187 | -0.13(-0.29%) |
Aug 10, 2020 | 44.48 | 44.48 | 44.03 | 44.34 | 9,700 | +0.10(+0.23%) |
Aug 07, 2020 | 44.41 | 44.41 | 43.95 | 44.24 | 11,800 | -0.12(-0.26%) |
Aug 06, 2020 | 44.63 | 44.63 | 44.03 | 44.36 | 11,967 | +0.10(+0.22%) |
Aug 05, 2020 | 44.18 | 44.35 | 44.18 | 44.26 | 29,218 | +0.08(+0.18%) |
Aug 04, 2020 | 43.87 | 44.18 | 43.87 | 44.18 | 8,229 | +0.23(+0.52%) |
Aug 03, 2020 | 43.54 | 44.01 | 43.54 | 43.95 | 14,237 | +0.67(+1.55%) |
Jul 31, 2020 | 42.90 | 43.28 | 42.66 | 43.28 | 13,800 | +0.08(+0.18%) |
Jul 30, 2020 | 42.76 | 43.22 | 42.54 | 43.20 | 7,667 | +0.06(+0.14%) |
Jul 29, 2020 | 42.72 | 43.14 | 42.69 | 43.14 | 11,881 | +0.72(+1.70%) |
Jul 28, 2020 | 42.66 | 42.90 | 42.42 | 42.42 | 9,888 | -0.60(-1.40%) |
Jul 27, 2020 | 42.25 | 43.02 | 42.25 | 43.02 | 13,290 | +0.81(+1.91%) |
Jul 24, 2020 | 42.30 | 42.63 | 42.14 | 42.21 | 7,600 | -0.52(-1.21%) |
Jul 23, 2020 | 43.19 | 43.39 | 42.64 | 42.73 | 6,089 | -0.37(-0.86%) |
Jul 22, 2020 | 43.15 | 43.22 | 42.95 | 43.11 | 10,058 | +0.21(+0.48%) |
Jul 21, 2020 | 43.23 | 43.29 | 42.90 | 42.90 | 9,057 | -0.22(-0.51%) |
Jul 20, 2020 | 42.52 | 43.12 | 42.52 | 43.12 | 10,318 | +0.30(+0.70%) |
Jul 17, 2020 | 42.58 | 42.82 | 42.46 | 42.82 | 8,900 | +0.26(+0.61%) |
Jul 16, 2020 | 42.41 | 42.60 | 42.37 | 42.56 | 10,578 | -0.32(-0.75%) |
Jul 15, 2020 | 42.58 | 42.88 | 42.47 | 42.88 | 9,750 | +0.57(+1.36%) |
Jul 14, 2020 | 41.43 | 42.31 | 41.21 | 42.31 | 11,763 | +0.59(+1.40%) |
Jul 13, 2020 | 42.72 | 42.79 | 41.72 | 41.72 | 23,820 | -0.51(-1.22%) |
Jul 10, 2020 | 41.97 | 42.23 | 41.84 | 42.23 | 9,600 | +0.01(+0.03%) |
Jul 09, 2020 | 42.24 | 42.36 | 42.10 | 42.22 | 8,398 | +0.00(+0.00%) |
Jul 08, 2020 | 42.16 | 42.23 | 41.90 | 42.22 | 12,834 | +0.39(+0.93%) |
Jul 07, 2020 | 42.33 | 42.54 | 41.83 | 41.83 | 16,505 | -0.75(-1.76%) |
Jul 06, 2020 | 42.64 | 42.66 | 42.55 | 42.58 | 2,214 | +0.73(+1.74%) |
Jul 02, 2020 | 42.08 | 42.22 | 41.83 | 41.85 | 12,800 | +0.35(+0.84%) |
Jul 01, 2020 | 41.99 | 41.99 | 41.50 | 41.50 | 9,238 | -0.36(-0.86%) |
Jun 30, 2020 | 41.28 | 41.89 | 41.28 | 41.86 | 10,250 | +0.88(+2.14%) |
Jun 29, 2020 | 41.01 | 41.01 | 40.85 | 40.98 | 2,244 | +0.29(+0.72%) |
Jun 26, 2020 | 41.18 | 41.18 | 40.59 | 40.69 | 800 | -0.65(-1.57%) |
Jun 25, 2020 | 40.43 | 41.34 | 40.38 | 41.34 | 12,024 | +0.58(+1.42%) |
Jun 24, 2020 | 41.58 | 41.58 | 40.62 | 40.76 | 13,544 | -1.17(-2.79%) |
Jun 23, 2020 | 42.21 | 42.33 | 41.93 | 41.93 | 8,367 | +0.18(+0.43%) |
Jun 22, 2020 | 41.44 | 41.83 | 41.42 | 41.75 | 7,260 | +0.31(+0.75%) |
Jun 19, 2020 | 42.23 | 42.23 | 41.29 | 41.44 | 7,400 | -0.36(-0.86%) |
Jun 18, 2020 | 41.77 | 41.87 | 41.70 | 41.80 | 3,135 | +0.01(+0.03%) |
Jun 17, 2020 | 41.96 | 41.96 | 41.72 | 41.79 | 1,457 | -0.05(-0.12%) |
Jun 16, 2020 | 41.91 | 42.09 | 41.84 | 41.84 | 2,620 | +0.91(+2.22%) |
Jun 15, 2020 | 40.44 | 40.93 | 40.44 | 40.93 | 1,380 | +0.34(+0.84%) |
Jun 12, 2020 | 41.30 | 41.30 | 40.57 | 40.59 | 2,800 | +0.64(+1.60%) |
Jun 11, 2020 | 41.21 | 41.21 | 39.95 | 39.95 | 3,290 | -2.77(-6.48%) |
Jun 10, 2020 | 42.70 | 42.84 | 42.70 | 42.72 | 765 | -0.10(-0.23%) |
Jun 09, 2020 | 42.74 | 42.95 | 42.74 | 42.82 | 2,847 | -0.33(-0.76%) |
Jun 08, 2020 | 43.27 | 43.28 | 42.76 | 43.15 | 4,321 | +0.19(+0.44%) |
Jun 05, 2020 | 42.77 | 43.21 | 42.77 | 42.96 | 12,000 | +1.20(+2.87%) |
Jun 04, 2020 | 41.72 | 41.90 | 41.55 | 41.76 | 5,121 | -0.12(-0.29%) |
Jun 03, 2020 | 41.50 | 41.92 | 41.50 | 41.88 | 3,050 | +1.00(+2.45%) |
Jun 02, 2020 | 40.53 | 40.88 | 40.26 | 40.88 | 3,846 | +0.58(+1.44%) |