Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.23 | 34.40 | 33.40 | 33.61 | 1,353,705 | -0.82(-2.37%) |
Aug 28, 2020 | 34.24 | 34.63 | 33.86 | 34.43 | 1,158,841 | +0.43(+1.27%) |
Aug 27, 2020 | 34.94 | 35.24 | 33.97 | 33.99 | 1,028,371 | -0.63(-1.82%) |
Aug 26, 2020 | 35.32 | 35.67 | 34.60 | 34.62 | 1,213,576 | -0.62(-1.76%) |
Aug 25, 2020 | 35.79 | 35.93 | 34.66 | 35.24 | 1,484,207 | -0.32(-0.90%) |
Aug 24, 2020 | 36.11 | 36.11 | 35.10 | 35.56 | 996,047 | -0.14(-0.39%) |
Aug 21, 2020 | 34.59 | 35.84 | 34.54 | 35.70 | 1,436,768 | +0.80(+2.29%) |
Aug 20, 2020 | 34.35 | 35.68 | 34.12 | 34.90 | 1,271,919 | +0.14(+0.41%) |
Aug 19, 2020 | 35.16 | 35.49 | 34.60 | 34.76 | 1,155,952 | -0.56(-1.60%) |
Aug 18, 2020 | 35.24 | 36.18 | 35.01 | 35.33 | 1,804,057 | +0.60(+1.73%) |
Aug 17, 2020 | 34.20 | 35.13 | 33.77 | 34.73 | 1,565,364 | +0.74(+2.18%) |
Aug 14, 2020 | 33.56 | 34.11 | 33.04 | 33.98 | 1,345,792 | -0.13(-0.39%) |
Aug 13, 2020 | 33.71 | 34.48 | 33.60 | 34.12 | 948,012 | -0.29(-0.85%) |
Aug 12, 2020 | 34.21 | 34.46 | 33.40 | 34.41 | 1,057,480 | +0.57(+1.69%) |
Aug 11, 2020 | 34.73 | 34.88 | 33.75 | 33.83 | 2,101,738 | -0.12(-0.36%) |
Aug 10, 2020 | 33.07 | 35.20 | 32.89 | 33.96 | 2,162,759 | +1.28(+3.91%) |
Aug 07, 2020 | 32.72 | 32.97 | 31.88 | 32.68 | 1,096,702 | -0.26(-0.80%) |
Aug 06, 2020 | 33.18 | 33.52 | 32.71 | 32.94 | 1,997,010 | +0.89(+2.79%) |
Aug 05, 2020 | 31.75 | 32.38 | 31.31 | 32.05 | 1,203,251 | +0.68(+2.16%) |
Aug 04, 2020 | 31.59 | 32.10 | 31.22 | 31.37 | 1,148,037 | -0.46(-1.44%) |
Aug 03, 2020 | 31.91 | 32.60 | 31.47 | 31.83 | 1,136,666 | +0.30(+0.95%) |
Jul 31, 2020 | 31.55 | 31.76 | 30.74 | 31.53 | 1,524,073 | -0.24(-0.77%) |
Jul 30, 2020 | 31.40 | 31.98 | 30.98 | 31.77 | 1,309,921 | -0.39(-1.22%) |
Jul 29, 2020 | 31.72 | 32.21 | 31.65 | 32.17 | 1,319,771 | +0.65(+2.05%) |
Jul 28, 2020 | 32.72 | 33.14 | 31.49 | 31.52 | 1,814,891 | -0.96(-2.94%) |
Jul 27, 2020 | 31.38 | 32.51 | 31.09 | 32.48 | 1,231,038 | +1.35(+4.34%) |
Jul 24, 2020 | 31.00 | 31.31 | 30.07 | 31.13 | 1,165,060 | +0.11(+0.36%) |
Jul 23, 2020 | 32.32 | 32.56 | 30.41 | 31.01 | 2,152,254 | +0.00(+0.00%) |
Jul 22, 2020 | 28.87 | 31.31 | 28.87 | 31.01 | 2,594,203 | +1.99(+6.85%) |
Jul 21, 2020 | 29.04 | 29.35 | 28.82 | 29.03 | 1,325,835 | +0.13(+0.45%) |
Jul 20, 2020 | 29.49 | 29.68 | 28.41 | 28.90 | 1,959,196 | -0.77(-2.59%) |
Jul 17, 2020 | 30.14 | 30.72 | 29.47 | 29.67 | 2,000,766 | -0.24(-0.81%) |
Jul 16, 2020 | 28.14 | 30.11 | 28.13 | 29.91 | 2,635,992 | +0.61(+2.08%) |
Jul 15, 2020 | 29.34 | 29.50 | 28.31 | 29.30 | 2,375,121 | +0.92(+3.24%) |
Jul 14, 2020 | 27.25 | 28.47 | 27.11 | 28.38 | 1,432,171 | +0.94(+3.42%) |
Jul 13, 2020 | 29.19 | 29.20 | 27.41 | 27.44 | 2,046,959 | -1.17(-4.09%) |
Jul 10, 2020 | 27.49 | 28.82 | 27.26 | 28.62 | 2,221,616 | +1.40(+5.13%) |
Jul 09, 2020 | 29.10 | 29.10 | 26.82 | 27.22 | 2,072,532 | -1.73(-5.99%) |
Jul 08, 2020 | 27.65 | 28.97 | 27.56 | 28.95 | 1,978,556 | +1.58(+5.79%) |
Jul 07, 2020 | 27.48 | 28.14 | 27.30 | 27.37 | 1,589,803 | -0.50(-1.78%) |
Jul 06, 2020 | 28.18 | 28.47 | 27.34 | 27.87 | 1,798,861 | +0.34(+1.23%) |
Jul 02, 2020 | 28.23 | 28.44 | 27.35 | 27.53 | 1,464,007 | +0.01(+0.03%) |
Jul 01, 2020 | 28.72 | 28.97 | 27.40 | 27.52 | 1,782,916 | -1.24(-4.30%) |
Jun 30, 2020 | 28.19 | 28.93 | 27.62 | 28.76 | 1,667,406 | +0.67(+2.40%) |
Jun 29, 2020 | 26.72 | 28.55 | 26.29 | 28.08 | 2,422,505 | +1.29(+4.83%) |
Jun 26, 2020 | 27.44 | 27.44 | 25.78 | 26.79 | 4,531,252 | -0.75(-2.72%) |
Jun 25, 2020 | 27.43 | 28.02 | 26.55 | 27.54 | 11,508,857 | -3.70(-11.85%) |
Jun 24, 2020 | 31.73 | 31.76 | 29.57 | 31.24 | 5,650,308 | -0.69(-2.17%) |
Jun 23, 2020 | 31.76 | 32.21 | 31.09 | 31.93 | 2,067,050 | +0.53(+1.70%) |
Jun 22, 2020 | 30.27 | 31.51 | 29.92 | 31.40 | 1,740,906 | +1.13(+3.75%) |
Jun 19, 2020 | 31.56 | 31.86 | 29.67 | 30.27 | 2,353,059 | -0.64(-2.06%) |
Jun 18, 2020 | 31.20 | 31.95 | 30.82 | 30.90 | 1,606,078 | -0.81(-2.54%) |
Jun 17, 2020 | 32.56 | 32.96 | 31.37 | 31.71 | 1,854,694 | -0.50(-1.54%) |
Jun 16, 2020 | 33.74 | 33.75 | 31.31 | 32.21 | 2,261,813 | +0.03(+0.09%) |
Jun 15, 2020 | 28.25 | 32.21 | 28.20 | 32.18 | 2,392,387 | +2.27(+7.58%) |
Jun 12, 2020 | 29.53 | 29.95 | 28.47 | 29.91 | 2,474,686 | +2.09(+7.51%) |
Jun 11, 2020 | 28.72 | 29.97 | 27.77 | 27.82 | 2,983,814 | -3.63(-11.53%) |
Jun 10, 2020 | 31.19 | 32.10 | 30.13 | 31.45 | 2,356,038 | -0.10(-0.33%) |
Jun 09, 2020 | 31.73 | 32.48 | 31.39 | 31.55 | 3,163,801 | -1.12(-3.44%) |
Jun 08, 2020 | 34.68 | 34.99 | 32.33 | 32.67 | 2,337,177 | -1.37(-4.02%) |
Jun 05, 2020 | 34.49 | 34.80 | 33.18 | 34.04 | 2,469,031 | +1.44(+4.43%) |
Jun 04, 2020 | 33.97 | 34.83 | 32.35 | 32.60 | 2,379,382 | -1.90(-5.51%) |
Jun 03, 2020 | 33.65 | 34.89 | 33.44 | 34.50 | 2,152,551 | +1.72(+5.23%) |
Jun 02, 2020 | 32.14 | 32.88 | 31.53 | 32.79 | 2,170,478 | +1.13(+3.58%) |