Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.82 | 38.72 | 36.82 | 38.43 | 292,024 | +1.72(+4.69%) |
Aug 28, 2020 | 36.84 | 37.07 | 35.67 | 36.71 | 160,500 | -0.04(-0.11%) |
Aug 27, 2020 | 35.48 | 36.94 | 34.89 | 36.75 | 424,271 | +1.58(+4.49%) |
Aug 26, 2020 | 34.60 | 35.25 | 33.88 | 35.17 | 519,468 | +0.42(+1.21%) |
Aug 25, 2020 | 34.54 | 35.02 | 33.13 | 34.75 | 327,935 | +0.48(+1.40%) |
Aug 24, 2020 | 35.20 | 36.02 | 33.93 | 34.27 | 292,306 | -0.50(-1.44%) |
Aug 21, 2020 | 36.11 | 36.46 | 34.44 | 34.77 | 173,200 | -1.70(-4.66%) |
Aug 20, 2020 | 36.15 | 37.25 | 35.94 | 36.47 | 166,263 | -0.15(-0.41%) |
Aug 19, 2020 | 36.69 | 36.95 | 35.44 | 36.62 | 291,353 | +0.05(+0.14%) |
Aug 18, 2020 | 36.73 | 37.00 | 35.45 | 36.57 | 377,288 | -0.16(-0.44%) |
Aug 17, 2020 | 35.98 | 37.20 | 35.93 | 36.73 | 168,864 | +0.87(+2.43%) |
Aug 14, 2020 | 37.91 | 37.91 | 35.45 | 35.86 | 148,500 | -2.32(-6.08%) |
Aug 13, 2020 | 37.10 | 38.31 | 36.99 | 38.18 | 287,482 | +1.13(+3.05%) |
Aug 12, 2020 | 38.58 | 38.64 | 36.83 | 37.05 | 113,009 | -1.05(-2.76%) |
Aug 11, 2020 | 39.04 | 40.16 | 37.82 | 38.10 | 304,647 | -0.37(-0.96%) |
Aug 10, 2020 | 37.62 | 39.33 | 37.34 | 38.47 | 304,343 | +0.92(+2.45%) |
Aug 07, 2020 | 37.04 | 38.36 | 37.00 | 37.55 | 230,400 | +0.37(+1.00%) |
Aug 06, 2020 | 36.50 | 37.33 | 36.05 | 37.18 | 247,878 | +0.68(+1.86%) |
Aug 05, 2020 | 36.00 | 37.09 | 35.34 | 36.50 | 402,208 | +0.98(+2.76%) |
Aug 04, 2020 | 41.63 | 42.03 | 34.85 | 35.52 | 1,149,880 | -7.76(-17.93%) |
Aug 03, 2020 | 41.39 | 43.36 | 40.65 | 43.28 | 400,871 | +2.30(+5.61%) |
Jul 31, 2020 | 42.77 | 42.98 | 39.84 | 40.98 | 198,100 | -1.82(-4.25%) |
Jul 30, 2020 | 41.69 | 42.84 | 41.38 | 42.80 | 450,272 | +0.06(+0.14%) |
Jul 29, 2020 | 39.29 | 43.00 | 39.29 | 42.74 | 334,645 | +3.71(+9.51%) |
Jul 28, 2020 | 38.59 | 39.39 | 38.35 | 39.03 | 142,191 | +0.34(+0.88%) |
Jul 27, 2020 | 37.98 | 38.99 | 37.98 | 38.69 | 235,854 | +0.65(+1.71%) |
Jul 24, 2020 | 38.55 | 39.30 | 37.57 | 38.04 | 177,200 | -0.49(-1.27%) |
Jul 23, 2020 | 37.87 | 39.69 | 37.72 | 38.53 | 282,223 | +0.62(+1.64%) |
Jul 22, 2020 | 37.13 | 38.02 | 36.93 | 37.91 | 171,096 | +0.77(+2.07%) |
Jul 21, 2020 | 37.95 | 38.08 | 37.05 | 37.14 | 238,376 | -0.29(-0.77%) |
Jul 20, 2020 | 38.05 | 38.66 | 36.89 | 37.43 | 265,667 | -0.86(-2.25%) |
Jul 17, 2020 | 37.50 | 38.69 | 37.40 | 38.29 | 301,500 | +1.01(+2.71%) |
Jul 16, 2020 | 37.12 | 37.99 | 36.99 | 37.28 | 319,132 | -0.15(-0.40%) |
Jul 15, 2020 | 36.55 | 38.11 | 36.38 | 37.43 | 278,676 | +1.78(+4.99%) |
Jul 14, 2020 | 36.12 | 36.17 | 34.75 | 35.65 | 350,245 | -0.34(-0.94%) |
Jul 13, 2020 | 36.45 | 37.14 | 35.80 | 35.99 | 489,459 | -0.03(-0.08%) |
Jul 10, 2020 | 36.97 | 36.97 | 35.66 | 36.02 | 106,800 | -0.71(-1.93%) |
Jul 09, 2020 | 37.47 | 37.76 | 35.13 | 36.73 | 195,833 | -0.62(-1.66%) |
Jul 08, 2020 | 37.80 | 37.80 | 36.31 | 37.35 | 284,318 | -0.69(-1.81%) |
Jul 07, 2020 | 39.52 | 40.07 | 37.85 | 38.04 | 210,298 | -1.95(-4.88%) |
Jul 06, 2020 | 41.80 | 41.80 | 39.90 | 39.99 | 185,952 | -0.88(-2.15%) |
Jul 02, 2020 | 41.46 | 41.92 | 39.35 | 40.87 | 254,500 | +0.03(+0.07%) |
Jul 01, 2020 | 41.83 | 41.88 | 40.60 | 40.84 | 193,286 | -0.59(-1.42%) |
Jun 30, 2020 | 41.32 | 41.95 | 41.10 | 41.43 | 155,232 | +0.16(+0.39%) |
Jun 29, 2020 | 41.55 | 41.64 | 40.51 | 41.27 | 113,663 | +0.37(+0.90%) |
Jun 26, 2020 | 41.60 | 41.62 | 40.55 | 40.90 | 354,300 | -1.10(-2.62%) |
Jun 25, 2020 | 40.66 | 42.00 | 40.63 | 42.00 | 201,174 | +0.86(+2.09%) |
Jun 24, 2020 | 42.51 | 42.86 | 40.57 | 41.14 | 160,889 | -1.93(-4.48%) |
Jun 23, 2020 | 42.64 | 43.54 | 42.47 | 43.07 | 180,582 | +1.09(+2.60%) |
Jun 22, 2020 | 41.64 | 42.05 | 40.44 | 41.98 | 119,005 | +0.21(+0.50%) |
Jun 19, 2020 | 41.72 | 42.43 | 41.10 | 41.77 | 263,600 | +0.47(+1.14%) |
Jun 18, 2020 | 41.68 | 42.88 | 41.02 | 41.30 | 103,024 | -0.66(-1.57%) |
Jun 17, 2020 | 41.47 | 42.17 | 40.80 | 41.96 | 237,766 | +0.52(+1.25%) |
Jun 16, 2020 | 43.41 | 43.41 | 40.65 | 41.44 | 177,867 | -0.11(-0.26%) |
Jun 15, 2020 | 39.35 | 42.07 | 39.20 | 41.55 | 247,772 | +0.78(+1.91%) |
Jun 12, 2020 | 40.99 | 42.08 | 39.67 | 40.77 | 405,300 | +1.21(+3.06%) |
Jun 11, 2020 | 42.37 | 43.35 | 39.40 | 39.56 | 331,676 | -5.18(-11.58%) |
Jun 10, 2020 | 44.77 | 46.16 | 43.67 | 44.74 | 359,793 | -0.93(-2.04%) |
Jun 09, 2020 | 47.16 | 47.26 | 43.70 | 45.67 | 409,601 | -1.59(-3.36%) |
Jun 08, 2020 | 51.72 | 52.24 | 46.92 | 47.26 | 263,032 | -5.28(-10.05%) |
Jun 05, 2020 | 52.10 | 54.21 | 51.07 | 52.54 | 124,800 | +2.16(+4.29%) |
Jun 04, 2020 | 50.82 | 51.75 | 49.72 | 50.38 | 135,035 | -0.70(-1.37%) |
Jun 03, 2020 | 49.29 | 51.38 | 48.69 | 51.08 | 242,801 | +2.49(+5.12%) |
Jun 02, 2020 | 49.96 | 49.96 | 47.70 | 48.59 | 134,161 | -0.95(-1.92%) |