Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.00 | 36.02 | 35.04 | 35.36 | 49,594 | -0.72(-2.00%) |
Aug 28, 2020 | 35.91 | 36.17 | 35.55 | 36.09 | 31,781 | +0.16(+0.45%) |
Aug 27, 2020 | 35.65 | 36.19 | 35.45 | 35.92 | 43,252 | +0.42(+1.20%) |
Aug 26, 2020 | 35.41 | 35.72 | 35.02 | 35.50 | 38,282 | -0.03(-0.08%) |
Aug 25, 2020 | 35.88 | 36.10 | 35.27 | 35.53 | 44,464 | -0.03(-0.08%) |
Aug 24, 2020 | 34.83 | 35.60 | 34.80 | 35.55 | 38,221 | +0.93(+2.69%) |
Aug 21, 2020 | 34.66 | 34.92 | 34.32 | 34.62 | 41,304 | -0.16(-0.47%) |
Aug 20, 2020 | 34.51 | 35.07 | 33.69 | 34.79 | 25,651 | -0.09(-0.26%) |
Aug 19, 2020 | 34.89 | 35.58 | 34.84 | 34.88 | 28,513 | -0.01(-0.03%) |
Aug 18, 2020 | 35.35 | 35.60 | 33.82 | 34.88 | 31,648 | -0.88(-2.45%) |
Aug 17, 2020 | 35.60 | 35.76 | 35.07 | 35.76 | 23,647 | +0.12(+0.33%) |
Aug 14, 2020 | 35.47 | 36.03 | 35.25 | 35.64 | 23,254 | +0.21(+0.59%) |
Aug 13, 2020 | 35.66 | 35.66 | 35.29 | 35.44 | 17,640 | -0.42(-1.18%) |
Aug 12, 2020 | 36.25 | 36.82 | 35.53 | 35.86 | 43,274 | +0.07(+0.20%) |
Aug 11, 2020 | 35.52 | 36.37 | 35.52 | 35.79 | 30,451 | +0.71(+2.03%) |
Aug 10, 2020 | 34.80 | 35.87 | 34.69 | 35.07 | 27,820 | +0.44(+1.28%) |
Aug 07, 2020 | 33.57 | 34.72 | 33.48 | 34.63 | 26,355 | +0.89(+2.62%) |
Aug 06, 2020 | 33.51 | 33.77 | 33.39 | 33.75 | 28,932 | +0.23(+0.67%) |
Aug 05, 2020 | 33.06 | 33.69 | 32.85 | 33.52 | 39,637 | +0.89(+2.74%) |
Aug 04, 2020 | 32.81 | 33.26 | 32.55 | 32.63 | 30,456 | -0.09(-0.28%) |
Aug 03, 2020 | 32.46 | 32.84 | 32.14 | 32.72 | 36,421 | +0.36(+1.12%) |
Jul 31, 2020 | 32.64 | 32.82 | 31.78 | 32.36 | 63,452 | -0.46(-1.40%) |
Jul 30, 2020 | 33.21 | 33.33 | 32.69 | 32.82 | 36,685 | -0.98(-2.89%) |
Jul 29, 2020 | 33.31 | 33.88 | 33.31 | 33.79 | 31,507 | +0.65(+1.96%) |
Jul 28, 2020 | 33.18 | 33.70 | 33.07 | 33.14 | 31,806 | -0.15(-0.46%) |
Jul 27, 2020 | 33.81 | 34.00 | 33.02 | 33.30 | 30,520 | -0.64(-1.89%) |
Jul 24, 2020 | 35.13 | 35.25 | 33.72 | 33.94 | 42,079 | -1.18(-3.37%) |
Jul 23, 2020 | 35.22 | 35.81 | 35.07 | 35.12 | 68,451 | -0.34(-0.97%) |
Jul 22, 2020 | 35.28 | 35.73 | 34.99 | 35.46 | 64,350 | +0.10(+0.28%) |
Jul 21, 2020 | 35.21 | 35.94 | 34.97 | 35.36 | 51,056 | +0.60(+1.71%) |
Jul 20, 2020 | 34.65 | 35.40 | 34.44 | 34.77 | 66,146 | -0.14(-0.41%) |
Jul 17, 2020 | 34.51 | 35.35 | 34.40 | 34.91 | 60,351 | +0.21(+0.60%) |
Jul 16, 2020 | 35.20 | 35.44 | 34.23 | 34.70 | 65,816 | -0.84(-2.36%) |
Jul 15, 2020 | 34.62 | 35.91 | 34.59 | 35.54 | 72,564 | +1.76(+5.21%) |
Jul 14, 2020 | 33.37 | 33.91 | 32.96 | 33.78 | 88,825 | +0.37(+1.11%) |
Jul 13, 2020 | 33.15 | 33.91 | 32.45 | 33.41 | 84,775 | +0.35(+1.07%) |
Jul 10, 2020 | 31.87 | 33.28 | 31.80 | 33.06 | 82,055 | +0.99(+3.10%) |
Jul 09, 2020 | 33.00 | 33.26 | 31.73 | 32.07 | 45,517 | -0.94(-2.85%) |
Jul 08, 2020 | 33.29 | 33.76 | 32.71 | 33.01 | 36,786 | -0.42(-1.24%) |
Jul 07, 2020 | 34.17 | 34.45 | 33.42 | 33.42 | 39,264 | -1.16(-3.37%) |
Jul 06, 2020 | 35.16 | 35.22 | 34.25 | 34.59 | 30,444 | +0.16(+0.47%) |
Jul 02, 2020 | 35.29 | 35.51 | 34.31 | 34.42 | 38,314 | -0.24(-0.70%) |
Jul 01, 2020 | 35.46 | 35.87 | 34.50 | 34.67 | 44,004 | -0.58(-1.64%) |
Jun 30, 2020 | 34.64 | 35.35 | 34.19 | 35.25 | 46,273 | +0.57(+1.64%) |
Jun 29, 2020 | 33.69 | 35.11 | 33.62 | 34.68 | 60,952 | +1.61(+4.86%) |
Jun 26, 2020 | 34.10 | 34.41 | 32.88 | 33.07 | 258,459 | -1.45(-4.21%) |
Jun 25, 2020 | 33.91 | 34.58 | 33.64 | 34.52 | 56,123 | +0.51(+1.51%) |
Jun 24, 2020 | 34.69 | 34.84 | 33.87 | 34.01 | 61,101 | -1.15(-3.26%) |
Jun 23, 2020 | 35.30 | 35.30 | 34.51 | 35.16 | 46,028 | +0.47(+1.35%) |
Jun 22, 2020 | 34.29 | 34.87 | 33.87 | 34.69 | 42,342 | -0.10(-0.29%) |
Jun 19, 2020 | 35.52 | 35.53 | 34.52 | 34.79 | 91,136 | -0.22(-0.62%) |
Jun 18, 2020 | 34.71 | 35.24 | 34.68 | 35.00 | 55,804 | -0.01(-0.03%) |
Jun 17, 2020 | 36.74 | 36.74 | 34.94 | 35.01 | 29,647 | -1.38(-3.80%) |
Jun 16, 2020 | 36.84 | 37.47 | 35.92 | 36.39 | 41,553 | +1.05(+2.96%) |
Jun 15, 2020 | 34.79 | 35.96 | 34.48 | 35.35 | 50,577 | -0.74(-2.05%) |
Jun 12, 2020 | 36.32 | 36.52 | 34.77 | 36.09 | 67,217 | +1.32(+3.79%) |
Jun 11, 2020 | 36.03 | 36.18 | 34.71 | 34.77 | 80,522 | -2.31(-6.23%) |
Jun 10, 2020 | 37.90 | 38.40 | 36.99 | 37.08 | 55,666 | -1.06(-2.77%) |
Jun 09, 2020 | 38.52 | 38.85 | 37.81 | 38.14 | 69,386 | -1.17(-2.99%) |
Jun 08, 2020 | 40.06 | 40.85 | 39.23 | 39.31 | 47,704 | -0.83(-2.07%) |
Jun 05, 2020 | 39.26 | 40.77 | 39.21 | 40.14 | 51,935 | +2.29(+6.06%) |
Jun 04, 2020 | 36.99 | 38.25 | 36.99 | 37.85 | 53,988 | +0.42(+1.13%) |
Jun 03, 2020 | 36.79 | 38.45 | 36.79 | 37.42 | 49,236 | +1.42(+3.94%) |
Jun 02, 2020 | 36.29 | 36.52 | 35.83 | 36.00 | 34,964 | +0.13(+0.38%) |