Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.75 | 42.16 | 41.75 | 41.90 | 607,298 | +0.25(+0.61%) |
Aug 28, 2020 | 41.81 | 41.86 | 41.52 | 41.65 | 458,063 | -0.04(-0.09%) |
Aug 27, 2020 | 42.55 | 42.55 | 41.66 | 41.69 | 881,945 | -0.69(-1.62%) |
Aug 26, 2020 | 42.38 | 42.43 | 42.17 | 42.37 | 745,201 | -0.15(-0.36%) |
Aug 25, 2020 | 42.43 | 42.61 | 42.30 | 42.53 | 496,440 | -0.31(-0.72%) |
Aug 24, 2020 | 42.92 | 43.08 | 42.81 | 42.83 | 679,156 | -0.08(-0.19%) |
Aug 21, 2020 | 42.81 | 42.93 | 42.62 | 42.91 | 394,794 | +0.23(+0.55%) |
Aug 20, 2020 | 42.73 | 42.77 | 42.60 | 42.68 | 381,368 | +0.36(+0.85%) |
Aug 19, 2020 | 42.68 | 42.75 | 42.20 | 42.32 | 1,584,073 | -0.24(-0.57%) |
Aug 18, 2020 | 42.45 | 42.58 | 42.38 | 42.56 | 426,803 | +0.30(+0.70%) |
Aug 17, 2020 | 42.35 | 42.47 | 42.23 | 42.26 | 1,067,727 | +0.11(+0.26%) |
Aug 14, 2020 | 42.29 | 42.39 | 42.15 | 42.16 | 379,392 | -0.15(-0.36%) |
Aug 13, 2020 | 42.66 | 42.73 | 42.14 | 42.31 | 540,678 | -0.43(-1.01%) |
Aug 12, 2020 | 42.78 | 42.86 | 42.59 | 42.74 | 2,816,607 | -0.40(-0.92%) |
Aug 11, 2020 | 43.14 | 43.22 | 42.81 | 43.14 | 974,712 | -0.47(-1.08%) |
Aug 10, 2020 | 43.88 | 43.90 | 43.61 | 43.61 | 439,337 | -0.19(-0.43%) |
Aug 07, 2020 | 44.14 | 44.20 | 43.73 | 43.80 | 1,610,202 | -0.30(-0.68%) |
Aug 06, 2020 | 44.16 | 44.39 | 44.00 | 44.10 | 520,521 | +0.25(+0.58%) |
Aug 05, 2020 | 43.84 | 43.98 | 43.77 | 43.84 | 256,774 | -0.37(-0.84%) |
Aug 04, 2020 | 44.03 | 44.23 | 44.03 | 44.21 | 480,229 | +0.39(+0.89%) |
Aug 03, 2020 | 43.65 | 43.84 | 43.59 | 43.83 | 612,469 | -0.21(-0.49%) |
Jul 31, 2020 | 43.84 | 44.15 | 43.78 | 44.04 | 631,620 | -0.04(-0.08%) |
Jul 30, 2020 | 44.04 | 44.10 | 43.98 | 44.08 | 322,979 | +0.29(+0.66%) |
Jul 29, 2020 | 43.81 | 43.88 | 43.57 | 43.79 | 410,529 | -0.07(-0.16%) |
Jul 28, 2020 | 43.68 | 43.88 | 43.65 | 43.86 | 334,907 | +0.30(+0.68%) |
Jul 27, 2020 | 43.85 | 43.85 | 43.53 | 43.56 | 448,548 | -0.18(-0.41%) |
Jul 24, 2020 | 43.55 | 43.76 | 43.52 | 43.74 | 584,024 | +0.02(+0.04%) |
Jul 23, 2020 | 43.54 | 43.76 | 43.42 | 43.72 | 669,458 | +0.47(+1.08%) |
Jul 22, 2020 | 43.34 | 43.41 | 43.22 | 43.25 | 685,425 | +0.13(+0.29%) |
Jul 21, 2020 | 43.13 | 43.23 | 43.08 | 43.13 | 373,530 | +0.03(+0.06%) |
Jul 20, 2020 | 43.16 | 43.20 | 43.00 | 43.10 | 332,622 | +0.10(+0.23%) |
Jul 17, 2020 | 43.13 | 43.14 | 42.92 | 43.00 | 1,545,157 | -0.08(-0.19%) |
Jul 16, 2020 | 43.16 | 43.24 | 43.07 | 43.08 | 254,421 | +0.19(+0.44%) |
Jul 15, 2020 | 42.79 | 43.02 | 42.76 | 42.89 | 335,383 | -0.18(-0.42%) |
Jul 14, 2020 | 43.29 | 43.31 | 43.04 | 43.07 | 350,178 | +0.05(+0.13%) |
Jul 13, 2020 | 42.69 | 43.04 | 42.62 | 43.02 | 336,325 | +0.14(+0.32%) |
Jul 10, 2020 | 43.31 | 43.34 | 42.85 | 42.89 | 563,499 | -0.21(-0.48%) |
Jul 09, 2020 | 42.49 | 43.16 | 42.47 | 43.09 | 477,389 | +0.64(+1.51%) |
Jul 08, 2020 | 42.38 | 42.54 | 42.29 | 42.45 | 328,583 | -0.13(-0.30%) |
Jul 07, 2020 | 42.16 | 42.62 | 42.11 | 42.58 | 503,811 | +0.56(+1.33%) |
Jul 06, 2020 | 41.91 | 42.07 | 41.78 | 42.02 | 764,718 | -0.17(-0.41%) |
Jul 02, 2020 | 41.99 | 42.25 | 41.88 | 42.19 | 671,007 | +0.02(+0.04%) |
Jul 01, 2020 | 42.00 | 42.20 | 41.86 | 42.17 | 1,287,805 | -0.05(-0.12%) |
Jun 30, 2020 | 42.57 | 42.59 | 42.13 | 42.22 | 1,949,545 | -0.23(-0.53%) |
Jun 29, 2020 | 42.49 | 42.57 | 42.37 | 42.45 | 457,082 | -0.13(-0.32%) |
Jun 26, 2020 | 42.31 | 42.58 | 42.31 | 42.58 | 662,577 | +0.44(+1.05%) |
Jun 25, 2020 | 42.31 | 42.35 | 42.12 | 42.14 | 338,237 | +0.11(+0.26%) |
Jun 24, 2020 | 41.65 | 42.04 | 41.65 | 42.04 | 617,918 | +0.43(+1.04%) |
Jun 23, 2020 | 41.63 | 41.77 | 41.55 | 41.60 | 326,713 | -0.27(-0.64%) |
Jun 22, 2020 | 42.08 | 42.12 | 41.78 | 41.87 | 266,983 | +0.03(+0.06%) |
Jun 19, 2020 | 41.50 | 41.90 | 41.50 | 41.85 | 631,137 | +0.00(+0.00%) |
Jun 18, 2020 | 41.79 | 41.87 | 41.68 | 41.85 | 627,565 | +0.44(+1.07%) |
Jun 17, 2020 | 41.32 | 41.45 | 41.12 | 41.41 | 239,878 | +0.12(+0.28%) |
Jun 16, 2020 | 41.13 | 41.56 | 40.94 | 41.29 | 4,918,709 | -0.59(-1.40%) |
Jun 15, 2020 | 42.25 | 42.31 | 41.80 | 41.87 | 565,385 | +0.02(+0.04%) |
Jun 12, 2020 | 41.88 | 42.17 | 41.78 | 41.86 | 694,906 | -0.40(-0.94%) |
Jun 11, 2020 | 42.06 | 42.31 | 41.94 | 42.25 | 755,235 | +0.78(+1.89%) |
Jun 10, 2020 | 41.06 | 41.47 | 41.03 | 41.47 | 698,131 | +0.58(+1.41%) |
Jun 09, 2020 | 41.00 | 41.15 | 40.82 | 40.89 | 917,352 | +0.45(+1.11%) |
Jun 08, 2020 | 40.03 | 40.47 | 40.03 | 40.44 | 522,958 | +0.14(+0.36%) |
Jun 05, 2020 | 39.94 | 40.31 | 39.56 | 40.30 | 1,097,963 | -0.30(-0.73%) |
Jun 04, 2020 | 40.96 | 41.01 | 40.57 | 40.60 | 840,993 | -0.58(-1.40%) |
Jun 03, 2020 | 41.33 | 41.34 | 41.00 | 41.17 | 898,418 | -0.53(-1.27%) |
Jun 02, 2020 | 41.71 | 41.80 | 41.59 | 41.70 | 802,708 | -0.14(-0.34%) |