Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.30 | 42.71 | 42.30 | 42.45 | 599,451 | +0.26(+0.61%) |
Aug 28, 2020 | 42.36 | 42.41 | 42.07 | 42.20 | 452,144 | -0.04(-0.09%) |
Aug 27, 2020 | 43.11 | 43.11 | 42.20 | 42.23 | 870,550 | -0.69(-1.62%) |
Aug 26, 2020 | 42.94 | 42.98 | 42.73 | 42.93 | 735,573 | -0.16(-0.36%) |
Aug 25, 2020 | 42.98 | 43.16 | 42.85 | 43.08 | 490,025 | -0.31(-0.72%) |
Aug 24, 2020 | 43.48 | 43.64 | 43.37 | 43.39 | 670,381 | -0.08(-0.19%) |
Aug 21, 2020 | 43.37 | 43.49 | 43.18 | 43.48 | 389,693 | +0.24(+0.55%) |
Aug 20, 2020 | 43.29 | 43.33 | 43.16 | 43.24 | 376,440 | +0.37(+0.85%) |
Aug 19, 2020 | 43.24 | 43.31 | 42.75 | 42.87 | 1,563,606 | -0.25(-0.57%) |
Aug 18, 2020 | 43.01 | 43.14 | 42.94 | 43.12 | 421,288 | +0.30(+0.70%) |
Aug 17, 2020 | 42.90 | 43.03 | 42.78 | 42.82 | 1,053,931 | +0.11(+0.26%) |
Aug 14, 2020 | 42.84 | 42.95 | 42.70 | 42.71 | 374,490 | -0.16(-0.36%) |
Aug 13, 2020 | 43.22 | 43.29 | 42.69 | 42.86 | 533,692 | -0.44(-1.01%) |
Aug 12, 2020 | 43.34 | 43.42 | 43.15 | 43.30 | 2,780,215 | -0.40(-0.92%) |
Aug 11, 2020 | 43.70 | 43.78 | 43.37 | 43.70 | 962,119 | -0.48(-1.08%) |
Aug 10, 2020 | 44.45 | 44.48 | 44.18 | 44.18 | 433,661 | -0.19(-0.43%) |
Aug 07, 2020 | 44.72 | 44.78 | 44.31 | 44.37 | 1,589,397 | -0.30(-0.68%) |
Aug 06, 2020 | 44.74 | 44.97 | 44.57 | 44.67 | 513,795 | +0.26(+0.58%) |
Aug 05, 2020 | 44.42 | 44.55 | 44.34 | 44.42 | 253,457 | -0.37(-0.84%) |
Aug 04, 2020 | 44.61 | 44.81 | 44.61 | 44.79 | 474,024 | +0.39(+0.89%) |
Aug 03, 2020 | 44.23 | 44.42 | 44.16 | 44.40 | 604,556 | -0.22(-0.49%) |
Jul 31, 2020 | 44.41 | 44.72 | 44.35 | 44.62 | 623,462 | -0.04(-0.08%) |
Jul 30, 2020 | 44.62 | 44.68 | 44.55 | 44.65 | 318,807 | +0.29(+0.66%) |
Jul 29, 2020 | 44.39 | 44.45 | 44.14 | 44.36 | 405,226 | -0.07(-0.16%) |
Jul 28, 2020 | 44.25 | 44.45 | 44.22 | 44.43 | 330,581 | +0.30(+0.68%) |
Jul 27, 2020 | 44.42 | 44.42 | 44.10 | 44.13 | 442,754 | -0.18(-0.41%) |
Jul 24, 2020 | 44.12 | 44.33 | 44.09 | 44.31 | 576,480 | +0.02(+0.04%) |
Jul 23, 2020 | 44.11 | 44.33 | 43.99 | 44.30 | 660,810 | +0.47(+1.08%) |
Jul 22, 2020 | 43.91 | 43.98 | 43.78 | 43.82 | 676,572 | +0.13(+0.29%) |
Jul 21, 2020 | 43.69 | 43.79 | 43.64 | 43.69 | 368,705 | +0.03(+0.06%) |
Jul 20, 2020 | 43.72 | 43.77 | 43.57 | 43.67 | 328,325 | +0.10(+0.23%) |
Jul 17, 2020 | 43.69 | 43.70 | 43.48 | 43.57 | 1,525,199 | -0.08(-0.19%) |
Jul 16, 2020 | 43.72 | 43.80 | 43.63 | 43.65 | 251,134 | +0.19(+0.44%) |
Jul 15, 2020 | 43.35 | 43.58 | 43.32 | 43.46 | 331,051 | -0.18(-0.42%) |
Jul 14, 2020 | 43.86 | 43.88 | 43.61 | 43.64 | 345,655 | +0.05(+0.13%) |
Jul 13, 2020 | 43.25 | 43.60 | 43.17 | 43.58 | 331,981 | +0.14(+0.32%) |
Jul 10, 2020 | 43.88 | 43.91 | 43.41 | 43.45 | 556,220 | -0.21(-0.48%) |
Jul 09, 2020 | 43.04 | 43.73 | 43.03 | 43.66 | 471,222 | +0.65(+1.51%) |
Jul 08, 2020 | 42.94 | 43.10 | 42.84 | 43.01 | 324,339 | -0.13(-0.30%) |
Jul 07, 2020 | 42.71 | 43.18 | 42.66 | 43.14 | 497,303 | +0.57(+1.33%) |
Jul 06, 2020 | 42.46 | 42.62 | 42.32 | 42.57 | 754,840 | -0.17(-0.41%) |
Jul 02, 2020 | 42.54 | 42.81 | 42.42 | 42.74 | 662,339 | +0.02(+0.04%) |
Jul 01, 2020 | 42.55 | 42.75 | 42.41 | 42.73 | 1,271,170 | -0.05(-0.12%) |
Jun 30, 2020 | 43.12 | 43.15 | 42.69 | 42.78 | 1,924,366 | -0.23(-0.53%) |
Jun 29, 2020 | 43.04 | 43.12 | 42.92 | 43.01 | 451,179 | -0.14(-0.32%) |
Jun 26, 2020 | 42.86 | 43.14 | 42.86 | 43.14 | 654,019 | +0.45(+1.05%) |
Jun 25, 2020 | 42.86 | 42.90 | 42.67 | 42.70 | 333,869 | +0.11(+0.26%) |
Jun 24, 2020 | 42.19 | 42.59 | 42.19 | 42.59 | 609,938 | +0.44(+1.04%) |
Jun 23, 2020 | 42.18 | 42.31 | 42.09 | 42.15 | 322,494 | -0.27(-0.64%) |
Jun 22, 2020 | 42.63 | 42.67 | 42.33 | 42.42 | 263,535 | +0.03(+0.06%) |
Jun 19, 2020 | 42.04 | 42.45 | 42.04 | 42.39 | 622,985 | +0.00(+0.00%) |
Jun 18, 2020 | 42.34 | 42.42 | 42.23 | 42.39 | 619,460 | +0.45(+1.07%) |
Jun 17, 2020 | 41.87 | 41.99 | 41.66 | 41.95 | 236,780 | +0.12(+0.28%) |
Jun 16, 2020 | 41.66 | 42.10 | 41.47 | 41.83 | 4,855,183 | -0.59(-1.40%) |
Jun 15, 2020 | 42.80 | 42.86 | 42.35 | 42.42 | 558,083 | +0.02(+0.04%) |
Jun 12, 2020 | 42.43 | 42.72 | 42.33 | 42.40 | 685,931 | -0.40(-0.94%) |
Jun 11, 2020 | 42.61 | 42.86 | 42.49 | 42.80 | 745,481 | +0.79(+1.89%) |
Jun 10, 2020 | 41.60 | 42.01 | 41.56 | 42.01 | 689,114 | +0.58(+1.41%) |
Jun 09, 2020 | 41.54 | 41.69 | 41.35 | 41.43 | 905,505 | +0.46(+1.11%) |
Jun 08, 2020 | 40.55 | 41.00 | 40.55 | 40.97 | 516,204 | +0.15(+0.36%) |
Jun 05, 2020 | 40.46 | 40.83 | 40.08 | 40.83 | 1,083,782 | -0.30(-0.73%) |
Jun 04, 2020 | 41.50 | 41.55 | 41.10 | 41.13 | 830,131 | -0.58(-1.40%) |
Jun 03, 2020 | 41.87 | 41.88 | 41.54 | 41.71 | 886,815 | -0.54(-1.27%) |
Jun 02, 2020 | 42.26 | 42.35 | 42.14 | 42.25 | 792,341 | -0.15(-0.34%) |