Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.17 | 32.17 | 31.30 | 31.30 | 13,910 | -0.92(-2.86%) |
Aug 28, 2020 | 31.99 | 32.22 | 31.60 | 32.22 | 7,497 | +0.23(+0.73%) |
Aug 27, 2020 | 31.30 | 31.98 | 31.30 | 31.98 | 4,128 | +0.64(+2.05%) |
Aug 26, 2020 | 31.72 | 32.06 | 31.14 | 31.34 | 4,801 | -0.38(-1.18%) |
Aug 25, 2020 | 32.03 | 32.08 | 31.40 | 31.72 | 9,998 | -0.13(-0.39%) |
Aug 24, 2020 | 31.64 | 32.52 | 31.52 | 31.84 | 12,819 | +0.43(+1.37%) |
Aug 21, 2020 | 31.58 | 31.58 | 30.95 | 31.41 | 9,175 | -0.57(-1.79%) |
Aug 20, 2020 | 31.92 | 31.98 | 31.04 | 31.98 | 5,973 | -0.14(-0.45%) |
Aug 19, 2020 | 32.12 | 33.25 | 31.97 | 32.13 | 17,345 | +0.20(+0.62%) |
Aug 18, 2020 | 31.18 | 31.93 | 30.92 | 31.93 | 12,710 | +0.79(+2.53%) |
Aug 17, 2020 | 32.39 | 32.39 | 30.66 | 31.14 | 10,882 | -1.36(-4.18%) |
Aug 14, 2020 | 32.84 | 32.92 | 32.15 | 32.50 | 7,161 | -0.98(-2.94%) |
Aug 13, 2020 | 33.18 | 33.48 | 32.60 | 33.48 | 3,862 | -0.02(-0.05%) |
Aug 12, 2020 | 32.15 | 33.50 | 31.77 | 33.50 | 35,394 | +1.81(+5.71%) |
Aug 11, 2020 | 31.54 | 31.89 | 31.38 | 31.69 | 5,926 | +0.19(+0.59%) |
Aug 10, 2020 | 31.38 | 31.55 | 31.13 | 31.51 | 18,478 | +0.22(+0.71%) |
Aug 07, 2020 | 31.28 | 31.46 | 31.24 | 31.28 | 12,056 | +0.21(+0.69%) |
Aug 06, 2020 | 31.07 | 31.68 | 30.84 | 31.07 | 7,647 | -0.43(-1.35%) |
Aug 05, 2020 | 31.72 | 31.90 | 31.07 | 31.50 | 7,918 | -0.01(-0.03%) |
Aug 04, 2020 | 32.22 | 32.22 | 31.29 | 31.51 | 12,709 | -1.62(-4.88%) |
Aug 03, 2020 | 31.32 | 33.13 | 31.32 | 33.12 | 14,663 | +2.26(+7.33%) |
Jul 31, 2020 | 31.57 | 32.07 | 30.65 | 30.86 | 11,380 | -0.71(-2.25%) |
Jul 30, 2020 | 31.95 | 31.95 | 30.99 | 31.57 | 10,411 | -0.29(-0.92%) |
Jul 29, 2020 | 31.64 | 32.22 | 31.64 | 31.86 | 5,728 | +0.43(+1.38%) |
Jul 28, 2020 | 32.23 | 32.28 | 31.43 | 31.43 | 12,298 | -1.13(-3.46%) |
Jul 27, 2020 | 31.93 | 32.55 | 31.81 | 32.55 | 18,481 | +0.59(+1.86%) |
Jul 24, 2020 | 31.91 | 32.42 | 31.28 | 31.96 | 16,450 | +0.19(+0.59%) |
Jul 23, 2020 | 31.43 | 32.93 | 31.43 | 31.77 | 27,392 | +0.29(+0.93%) |
Jul 22, 2020 | 31.15 | 31.74 | 31.15 | 31.48 | 22,747 | -0.04(-0.11%) |
Jul 21, 2020 | 31.63 | 31.70 | 30.94 | 31.51 | 4,241 | +0.23(+0.74%) |
Jul 20, 2020 | 31.20 | 31.43 | 31.09 | 31.28 | 10,572 | +0.06(+0.20%) |
Jul 17, 2020 | 31.14 | 31.55 | 31.14 | 31.22 | 17,014 | -0.04(-0.11%) |
Jul 16, 2020 | 31.16 | 31.61 | 31.06 | 31.26 | 9,343 | -0.12(-0.40%) |
Jul 15, 2020 | 31.24 | 31.71 | 30.86 | 31.38 | 37,218 | +0.75(+2.46%) |
Jul 14, 2020 | 30.57 | 31.06 | 30.46 | 30.63 | 9,071 | -0.24(-0.78%) |
Jul 13, 2020 | 30.14 | 31.17 | 29.43 | 30.87 | 20,571 | +0.96(+3.20%) |
Jul 10, 2020 | 28.59 | 29.94 | 28.59 | 29.91 | 13,070 | +1.33(+4.66%) |
Jul 09, 2020 | 29.38 | 29.55 | 28.43 | 28.58 | 16,537 | -0.91(-3.07%) |
Jul 08, 2020 | 30.23 | 30.39 | 29.48 | 29.48 | 9,584 | -0.92(-3.04%) |
Jul 07, 2020 | 30.18 | 31.43 | 30.18 | 30.41 | 12,151 | -0.91(-2.92%) |
Jul 06, 2020 | 31.07 | 31.32 | 30.56 | 31.32 | 19,362 | +0.62(+2.02%) |
Jul 02, 2020 | 31.24 | 31.28 | 30.67 | 30.70 | 6,873 | -0.21(-0.69%) |
Jul 01, 2020 | 30.96 | 31.28 | 30.84 | 30.91 | 11,324 | +0.12(+0.37%) |
Jun 30, 2020 | 30.41 | 31.24 | 30.41 | 30.80 | 10,871 | +0.00(+0.00%) |
Jun 29, 2020 | 29.47 | 30.80 | 29.26 | 30.80 | 12,093 | +1.71(+5.89%) |
Jun 26, 2020 | 29.91 | 29.91 | 29.07 | 29.08 | 37,296 | -0.99(-3.30%) |
Jun 25, 2020 | 28.70 | 30.08 | 28.29 | 30.08 | 13,396 | +1.22(+4.21%) |
Jun 24, 2020 | 29.57 | 29.78 | 28.28 | 28.86 | 20,790 | -0.81(-2.72%) |
Jun 23, 2020 | 30.68 | 31.36 | 29.67 | 29.67 | 11,539 | -0.99(-3.24%) |
Jun 22, 2020 | 30.46 | 30.88 | 30.29 | 30.66 | 9,035 | -0.19(-0.60%) |
Jun 19, 2020 | 31.07 | 31.07 | 30.62 | 30.85 | 23,436 | -0.12(-0.40%) |
Jun 18, 2020 | 30.38 | 30.97 | 30.38 | 30.97 | 5,764 | +0.53(+1.75%) |
Jun 17, 2020 | 31.28 | 31.28 | 30.39 | 30.44 | 9,434 | -1.02(-3.24%) |
Jun 16, 2020 | 30.71 | 31.50 | 30.26 | 31.46 | 20,574 | +1.13(+3.72%) |
Jun 15, 2020 | 29.10 | 30.33 | 28.89 | 30.33 | 22,406 | +1.01(+3.45%) |
Jun 12, 2020 | 30.02 | 30.48 | 28.49 | 29.32 | 20,169 | -0.14(-0.48%) |
Jun 11, 2020 | 30.85 | 30.85 | 29.46 | 29.46 | 19,103 | -1.74(-5.57%) |
Jun 10, 2020 | 29.65 | 31.82 | 29.65 | 31.20 | 14,120 | +0.47(+1.53%) |
Jun 09, 2020 | 31.62 | 32.15 | 30.58 | 30.73 | 17,306 | -0.62(-1.98%) |
Jun 08, 2020 | 31.94 | 31.94 | 30.88 | 31.36 | 21,854 | -0.72(-2.24%) |
Jun 05, 2020 | 32.79 | 32.79 | 31.88 | 32.07 | 21,859 | -0.12(-0.39%) |
Jun 04, 2020 | 32.10 | 32.55 | 31.64 | 32.20 | 21,390 | +0.27(+0.83%) |
Jun 03, 2020 | 31.85 | 32.75 | 31.48 | 31.93 | 20,795 | +0.56(+1.78%) |
Jun 02, 2020 | 31.32 | 32.03 | 31.14 | 31.37 | 10,418 | +0.25(+0.80%) |