Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.69 | 38.73 | 37.73 | 37.73 | 402,067 | -1.02(-2.63%) |
Aug 28, 2020 | 39.06 | 39.06 | 38.00 | 38.75 | 278,400 | -0.08(-0.21%) |
Aug 27, 2020 | 38.19 | 39.17 | 38.00 | 38.83 | 470,608 | +0.97(+2.56%) |
Aug 26, 2020 | 37.42 | 37.96 | 37.10 | 37.86 | 368,125 | +0.48(+1.28%) |
Aug 25, 2020 | 37.34 | 37.55 | 37.16 | 37.38 | 282,065 | +0.21(+0.56%) |
Aug 24, 2020 | 37.37 | 37.37 | 36.76 | 37.17 | 363,598 | +0.14(+0.38%) |
Aug 21, 2020 | 37.25 | 37.51 | 36.98 | 37.03 | 291,400 | -0.54(-1.44%) |
Aug 20, 2020 | 36.94 | 37.77 | 36.94 | 37.57 | 357,858 | +0.33(+0.89%) |
Aug 19, 2020 | 37.12 | 37.35 | 36.75 | 37.24 | 356,843 | +0.45(+1.22%) |
Aug 18, 2020 | 36.86 | 37.13 | 36.53 | 36.79 | 585,348 | -0.24(-0.65%) |
Aug 17, 2020 | 37.61 | 37.61 | 36.93 | 37.03 | 424,703 | -0.49(-1.31%) |
Aug 14, 2020 | 37.85 | 38.04 | 37.27 | 37.52 | 465,500 | -0.71(-1.86%) |
Aug 13, 2020 | 37.82 | 38.47 | 37.79 | 38.23 | 502,677 | +0.21(+0.55%) |
Aug 12, 2020 | 38.78 | 38.87 | 37.98 | 38.02 | 454,568 | -0.13(-0.34%) |
Aug 11, 2020 | 38.61 | 39.04 | 38.03 | 38.15 | 475,076 | +0.07(+0.18%) |
Aug 10, 2020 | 38.35 | 38.64 | 37.89 | 38.08 | 563,100 | +0.09(+0.24%) |
Aug 07, 2020 | 37.40 | 38.99 | 37.40 | 37.99 | 684,500 | +0.25(+0.66%) |
Aug 06, 2020 | 38.59 | 38.59 | 37.11 | 37.74 | 934,678 | -0.89(-2.30%) |
Aug 05, 2020 | 38.55 | 38.84 | 38.01 | 38.63 | 431,317 | +0.46(+1.21%) |
Aug 04, 2020 | 38.00 | 38.31 | 37.73 | 38.17 | 332,128 | +0.01(+0.03%) |
Aug 03, 2020 | 37.89 | 38.38 | 37.54 | 38.16 | 408,516 | +0.48(+1.27%) |
Jul 31, 2020 | 38.30 | 38.40 | 36.94 | 37.68 | 393,800 | -0.69(-1.80%) |
Jul 30, 2020 | 37.75 | 38.56 | 37.38 | 38.37 | 413,749 | +0.04(+0.10%) |
Jul 29, 2020 | 37.47 | 38.37 | 37.47 | 38.33 | 586,009 | +0.95(+2.54%) |
Jul 28, 2020 | 37.27 | 37.87 | 37.19 | 37.38 | 680,180 | -0.18(-0.48%) |
Jul 27, 2020 | 37.46 | 37.56 | 36.84 | 37.56 | 665,832 | +0.10(+0.27%) |
Jul 24, 2020 | 38.49 | 38.56 | 37.26 | 37.46 | 726,200 | -1.19(-3.08%) |
Jul 23, 2020 | 40.10 | 40.30 | 38.03 | 38.65 | 646,156 | -1.69(-4.19%) |
Jul 22, 2020 | 40.25 | 40.91 | 40.02 | 40.34 | 1,423,234 | -0.17(-0.42%) |
Jul 21, 2020 | 39.84 | 41.03 | 39.83 | 40.51 | 1,600,271 | +1.02(+2.58%) |
Jul 20, 2020 | 40.28 | 40.52 | 39.47 | 39.49 | 979,538 | -1.02(-2.52%) |
Jul 17, 2020 | 40.69 | 40.83 | 40.18 | 40.51 | 995,900 | -0.16(-0.39%) |
Jul 16, 2020 | 41.01 | 41.22 | 40.24 | 40.67 | 940,956 | -0.50(-1.21%) |
Jul 15, 2020 | 41.21 | 41.42 | 40.57 | 41.17 | 897,887 | +0.52(+1.28%) |
Jul 14, 2020 | 39.50 | 40.67 | 39.12 | 40.65 | 994,029 | +1.09(+2.76%) |
Jul 13, 2020 | 40.86 | 40.98 | 39.42 | 39.56 | 1,252,078 | -0.82(-2.03%) |
Jul 10, 2020 | 39.64 | 40.65 | 39.28 | 40.38 | 1,108,600 | +0.61(+1.53%) |
Jul 09, 2020 | 41.19 | 41.19 | 39.08 | 39.77 | 772,907 | -1.21(-2.95%) |
Jul 08, 2020 | 40.08 | 41.58 | 39.96 | 40.98 | 1,540,058 | +1.03(+2.58%) |
Jul 07, 2020 | 40.28 | 40.46 | 39.42 | 39.95 | 1,214,268 | -0.60(-1.48%) |
Jul 06, 2020 | 41.43 | 41.76 | 40.01 | 40.55 | 1,299,327 | +0.05(+0.12%) |
Jul 02, 2020 | 41.50 | 41.50 | 39.70 | 40.50 | 2,368,300 | -0.35(-0.86%) |
Jul 01, 2020 | 41.50 | 41.50 | 40.19 | 40.85 | 1,912,352 | -0.25(-0.61%) |
Jun 30, 2020 | 41.00 | 42.11 | 40.71 | 41.10 | 3,539,670 | +0.10(+0.24%) |
Jun 29, 2020 | 39.50 | 41.08 | 38.36 | 41.00 | 1,539,756 | +1.80(+4.59%) |
Jun 26, 2020 | 39.48 | 41.95 | 38.98 | 39.20 | 3,298,000 | -0.60(-1.51%) |
Jun 25, 2020 | 39.33 | 40.10 | 39.14 | 39.80 | 1,904,788 | +0.52(+1.32%) |
Jun 24, 2020 | 39.66 | 39.98 | 38.27 | 39.28 | 749,954 | -0.79(-1.97%) |
Jun 23, 2020 | 40.16 | 40.45 | 39.20 | 40.07 | 977,246 | +0.43(+1.08%) |
Jun 22, 2020 | 38.09 | 39.70 | 38.01 | 39.64 | 1,052,541 | +1.38(+3.61%) |
Jun 19, 2020 | 37.95 | 39.62 | 37.86 | 38.26 | 1,823,700 | +0.95(+2.55%) |
Jun 18, 2020 | 37.56 | 37.89 | 36.70 | 37.31 | 1,848,585 | -0.32(-0.85%) |
Jun 17, 2020 | 37.78 | 38.21 | 37.49 | 37.63 | 1,421,230 | +0.12(+0.32%) |
Jun 16, 2020 | 38.50 | 39.33 | 37.45 | 37.51 | 2,966,062 | -0.06(-0.16%) |
Jun 15, 2020 | 36.18 | 38.01 | 36.04 | 37.57 | 1,294,894 | +0.50(+1.35%) |
Jun 12, 2020 | 37.55 | 38.18 | 35.99 | 37.07 | 2,089,700 | +0.05(+0.14%) |
Jun 11, 2020 | 36.50 | 37.49 | 35.49 | 37.02 | 4,137,349 | -2.91(-7.29%) |
Jun 10, 2020 | 37.50 | 40.27 | 37.34 | 39.93 | 847,969 | +2.52(+6.74%) |
Jun 09, 2020 | 36.98 | 37.85 | 36.64 | 37.41 | 312,393 | -0.21(-0.56%) |
Jun 08, 2020 | 37.29 | 37.84 | 36.11 | 37.62 | 356,008 | +0.75(+2.03%) |
Jun 05, 2020 | 37.02 | 37.79 | 36.69 | 36.87 | 457,600 | +1.23(+3.45%) |
Jun 04, 2020 | 35.73 | 36.20 | 35.11 | 35.64 | 240,906 | -0.36(-1.00%) |
Jun 03, 2020 | 36.94 | 36.94 | 35.94 | 36.00 | 295,464 | -0.28(-0.77%) |
Jun 02, 2020 | 36.75 | 36.92 | 36.02 | 36.28 | 483,556 | -0.10(-0.27%) |