Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.67 | 38.76 | 38.32 | 38.54 | 491,671 | -0.04(-0.11%) |
Aug 28, 2020 | 38.69 | 38.69 | 38.07 | 38.58 | 230,310 | +0.23(+0.60%) |
Aug 27, 2020 | 38.44 | 38.59 | 37.97 | 38.35 | 289,704 | +0.26(+0.69%) |
Aug 26, 2020 | 38.84 | 38.93 | 37.96 | 38.09 | 293,551 | -0.86(-2.20%) |
Aug 25, 2020 | 39.74 | 39.74 | 38.39 | 38.94 | 357,596 | -0.64(-1.60%) |
Aug 24, 2020 | 39.01 | 39.63 | 38.69 | 39.58 | 346,321 | +0.89(+2.30%) |
Aug 21, 2020 | 38.21 | 38.71 | 38.07 | 38.69 | 394,882 | +0.38(+0.99%) |
Aug 20, 2020 | 38.22 | 38.81 | 38.19 | 38.31 | 246,069 | -0.34(-0.89%) |
Aug 19, 2020 | 38.89 | 39.09 | 38.54 | 38.65 | 391,023 | -0.18(-0.45%) |
Aug 18, 2020 | 39.62 | 39.86 | 38.74 | 38.83 | 648,624 | -0.86(-2.16%) |
Aug 17, 2020 | 39.47 | 40.25 | 39.16 | 39.69 | 573,341 | +0.16(+0.40%) |
Aug 14, 2020 | 39.23 | 39.59 | 38.83 | 39.53 | 440,672 | +0.02(+0.04%) |
Aug 13, 2020 | 38.94 | 39.62 | 38.47 | 39.51 | 365,901 | +0.30(+0.76%) |
Aug 12, 2020 | 39.13 | 39.48 | 38.61 | 39.21 | 374,080 | +0.49(+1.25%) |
Aug 11, 2020 | 40.19 | 40.32 | 38.59 | 38.72 | 676,483 | -0.92(-2.31%) |
Aug 10, 2020 | 39.28 | 39.78 | 39.03 | 39.64 | 550,387 | +0.54(+1.38%) |
Aug 07, 2020 | 37.66 | 39.11 | 37.61 | 39.10 | 462,320 | +1.31(+3.45%) |
Aug 06, 2020 | 36.82 | 37.92 | 36.77 | 37.80 | 483,341 | +0.87(+2.36%) |
Aug 05, 2020 | 37.33 | 37.34 | 36.67 | 36.93 | 354,720 | -0.13(-0.35%) |
Aug 04, 2020 | 36.51 | 37.49 | 36.34 | 37.06 | 434,534 | +0.38(+1.03%) |
Aug 03, 2020 | 37.27 | 37.28 | 36.04 | 36.68 | 401,398 | -0.31(-0.83%) |
Jul 31, 2020 | 36.25 | 37.07 | 35.74 | 36.99 | 615,628 | +0.25(+0.69%) |
Jul 30, 2020 | 36.09 | 36.79 | 35.86 | 36.73 | 424,196 | +0.09(+0.24%) |
Jul 29, 2020 | 36.77 | 36.98 | 36.43 | 36.65 | 512,454 | -0.11(-0.29%) |
Jul 28, 2020 | 35.90 | 37.24 | 35.90 | 36.75 | 412,226 | +0.62(+1.72%) |
Jul 27, 2020 | 35.99 | 36.29 | 35.17 | 36.13 | 444,245 | +0.03(+0.07%) |
Jul 24, 2020 | 36.94 | 37.20 | 35.87 | 36.10 | 432,378 | -0.68(-1.86%) |
Jul 23, 2020 | 36.38 | 36.93 | 36.27 | 36.79 | 510,078 | +0.25(+0.67%) |
Jul 22, 2020 | 35.63 | 36.66 | 35.21 | 36.54 | 556,256 | +0.63(+1.76%) |
Jul 21, 2020 | 35.33 | 35.93 | 35.08 | 35.91 | 910,879 | +1.04(+2.99%) |
Jul 20, 2020 | 35.29 | 35.52 | 34.60 | 34.87 | 460,430 | -0.57(-1.61%) |
Jul 17, 2020 | 34.47 | 35.53 | 34.24 | 35.44 | 740,078 | +1.16(+3.40%) |
Jul 16, 2020 | 34.15 | 34.47 | 33.90 | 34.27 | 414,417 | +0.06(+0.18%) |
Jul 15, 2020 | 34.87 | 35.36 | 34.18 | 34.21 | 510,000 | -0.07(-0.20%) |
Jul 14, 2020 | 34.09 | 34.69 | 33.77 | 34.28 | 350,472 | +0.25(+0.72%) |
Jul 13, 2020 | 34.22 | 34.57 | 33.83 | 34.04 | 255,641 | -0.01(-0.03%) |
Jul 10, 2020 | 33.20 | 34.09 | 33.05 | 34.04 | 374,378 | +0.88(+2.64%) |
Jul 09, 2020 | 33.90 | 33.90 | 32.67 | 33.17 | 542,640 | -0.86(-2.52%) |
Jul 08, 2020 | 33.47 | 34.11 | 33.41 | 34.03 | 433,859 | +0.39(+1.15%) |
Jul 07, 2020 | 33.83 | 34.04 | 33.36 | 33.64 | 346,923 | -0.76(-2.21%) |
Jul 06, 2020 | 34.96 | 35.24 | 33.92 | 34.40 | 287,060 | +0.00(+0.00%) |
Jul 02, 2020 | 34.96 | 35.13 | 34.29 | 34.40 | 283,380 | -0.04(-0.13%) |
Jul 01, 2020 | 33.65 | 34.67 | 33.41 | 34.45 | 323,123 | +0.78(+2.32%) |
Jun 30, 2020 | 33.62 | 34.14 | 33.43 | 33.67 | 682,105 | +0.01(+0.03%) |
Jun 29, 2020 | 33.00 | 33.73 | 32.64 | 33.66 | 408,550 | +1.16(+3.58%) |
Jun 26, 2020 | 33.04 | 33.34 | 32.35 | 32.49 | 1,078,263 | -0.76(-2.29%) |
Jun 25, 2020 | 33.11 | 33.29 | 32.41 | 33.26 | 531,451 | +0.02(+0.05%) |
Jun 24, 2020 | 33.16 | 33.47 | 32.46 | 33.24 | 815,272 | -0.34(-1.02%) |
Jun 23, 2020 | 33.94 | 33.94 | 32.98 | 33.58 | 582,907 | +0.13(+0.39%) |
Jun 22, 2020 | 32.66 | 33.51 | 32.39 | 33.45 | 421,566 | +0.60(+1.84%) |
Jun 19, 2020 | 34.00 | 34.20 | 32.83 | 32.84 | 974,136 | -0.89(-2.65%) |
Jun 18, 2020 | 33.38 | 33.92 | 33.17 | 33.74 | 467,913 | -0.08(-0.23%) |
Jun 17, 2020 | 34.64 | 34.64 | 33.35 | 33.82 | 364,802 | -0.60(-1.76%) |
Jun 16, 2020 | 35.36 | 35.42 | 34.25 | 34.42 | 466,459 | +0.27(+0.80%) |
Jun 15, 2020 | 32.90 | 34.18 | 32.73 | 34.15 | 633,500 | +0.23(+0.67%) |
Jun 12, 2020 | 35.17 | 35.17 | 33.24 | 33.92 | 964,888 | +0.08(+0.23%) |
Jun 11, 2020 | 34.67 | 34.67 | 33.44 | 33.84 | 659,548 | -1.84(-5.15%) |
Jun 10, 2020 | 36.70 | 36.79 | 35.44 | 35.68 | 507,015 | -1.02(-2.77%) |
Jun 09, 2020 | 37.20 | 37.30 | 36.30 | 36.70 | 552,982 | -1.09(-2.90%) |
Jun 08, 2020 | 37.47 | 38.10 | 37.33 | 37.79 | 625,823 | +0.57(+1.53%) |
Jun 05, 2020 | 36.33 | 37.86 | 36.33 | 37.22 | 687,558 | +1.63(+4.58%) |
Jun 04, 2020 | 35.87 | 36.32 | 35.10 | 35.59 | 483,564 | -0.65(-1.79%) |
Jun 03, 2020 | 36.55 | 37.49 | 36.21 | 36.24 | 601,287 | +0.56(+1.57%) |
Jun 02, 2020 | 35.65 | 36.19 | 35.33 | 35.68 | 482,202 | +0.26(+0.74%) |