Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.30 | 33.33 | 32.82 | 33.19 | 579,547 | -0.03(-0.08%) |
Aug 28, 2020 | 33.08 | 33.30 | 32.84 | 33.22 | 523,098 | +0.35(+1.07%) |
Aug 27, 2020 | 33.40 | 33.46 | 32.67 | 32.87 | 547,457 | -0.42(-1.25%) |
Aug 26, 2020 | 33.18 | 33.47 | 32.88 | 33.29 | 490,392 | +0.29(+0.87%) |
Aug 25, 2020 | 32.37 | 33.05 | 32.07 | 33.00 | 803,413 | +0.68(+2.12%) |
Aug 24, 2020 | 32.18 | 32.75 | 32.06 | 32.32 | 545,851 | +0.41(+1.28%) |
Aug 21, 2020 | 31.85 | 32.03 | 31.34 | 31.91 | 742,155 | +0.04(+0.12%) |
Aug 20, 2020 | 32.09 | 32.29 | 31.82 | 31.87 | 271,435 | -0.32(-1.01%) |
Aug 19, 2020 | 32.65 | 32.65 | 32.14 | 32.19 | 274,585 | -0.34(-1.05%) |
Aug 18, 2020 | 32.91 | 33.05 | 32.51 | 32.54 | 372,168 | -0.38(-1.15%) |
Aug 17, 2020 | 32.93 | 33.12 | 32.81 | 32.92 | 467,624 | -0.02(-0.06%) |
Aug 14, 2020 | 33.12 | 33.32 | 32.80 | 32.93 | 436,167 | -0.08(-0.25%) |
Aug 13, 2020 | 32.72 | 33.27 | 32.60 | 33.02 | 714,370 | -0.03(-0.08%) |
Aug 12, 2020 | 33.30 | 33.34 | 32.85 | 33.05 | 862,250 | -0.04(-0.11%) |
Aug 11, 2020 | 33.59 | 33.88 | 33.00 | 33.08 | 591,752 | -0.17(-0.52%) |
Aug 10, 2020 | 33.33 | 33.50 | 32.76 | 33.26 | 640,075 | -0.04(-0.11%) |
Aug 07, 2020 | 33.05 | 33.59 | 33.05 | 33.29 | 513,076 | +0.02(+0.06%) |
Aug 06, 2020 | 33.15 | 33.61 | 33.05 | 33.28 | 597,449 | +0.01(+0.03%) |
Aug 05, 2020 | 33.47 | 33.54 | 32.96 | 33.27 | 783,782 | +0.13(+0.39%) |
Aug 04, 2020 | 33.26 | 33.63 | 32.90 | 33.14 | 1,305,644 | -0.47(-1.39%) |
Aug 03, 2020 | 32.60 | 33.68 | 32.46 | 33.61 | 1,127,389 | +1.01(+3.10%) |
Jul 31, 2020 | 32.64 | 33.40 | 29.86 | 32.60 | 2,829,925 | -2.15(-6.18%) |
Jul 30, 2020 | 33.87 | 34.84 | 33.71 | 34.74 | 601,960 | +0.49(+1.42%) |
Jul 29, 2020 | 33.98 | 34.41 | 33.98 | 34.26 | 266,040 | +0.37(+1.08%) |
Jul 28, 2020 | 34.68 | 34.80 | 33.84 | 33.89 | 316,223 | -0.92(-2.64%) |
Jul 27, 2020 | 34.43 | 35.12 | 34.26 | 34.81 | 389,440 | +0.36(+1.04%) |
Jul 24, 2020 | 35.26 | 35.94 | 34.39 | 34.45 | 354,611 | -1.05(-2.95%) |
Jul 23, 2020 | 35.54 | 36.08 | 35.33 | 35.50 | 329,529 | -0.04(-0.10%) |
Jul 22, 2020 | 34.90 | 35.91 | 34.53 | 35.53 | 591,539 | +0.77(+2.22%) |
Jul 21, 2020 | 35.07 | 35.25 | 34.67 | 34.76 | 418,109 | -0.12(-0.34%) |
Jul 20, 2020 | 34.51 | 34.97 | 34.29 | 34.88 | 356,146 | +0.36(+1.04%) |
Jul 17, 2020 | 34.43 | 34.80 | 34.25 | 34.52 | 513,729 | +0.09(+0.27%) |
Jul 16, 2020 | 34.68 | 34.71 | 34.25 | 34.43 | 321,623 | -0.25(-0.71%) |
Jul 15, 2020 | 34.61 | 34.87 | 34.31 | 34.68 | 511,957 | +0.53(+1.56%) |
Jul 14, 2020 | 33.58 | 34.20 | 33.44 | 34.15 | 725,149 | +0.60(+1.78%) |
Jul 13, 2020 | 34.51 | 34.75 | 33.53 | 33.55 | 547,490 | -0.77(-2.25%) |
Jul 10, 2020 | 34.57 | 34.67 | 34.11 | 34.32 | 330,324 | -0.17(-0.48%) |
Jul 09, 2020 | 34.80 | 34.98 | 34.11 | 34.49 | 435,438 | -0.26(-0.74%) |
Jul 08, 2020 | 34.63 | 35.07 | 34.41 | 34.74 | 282,489 | +0.17(+0.50%) |
Jul 07, 2020 | 35.03 | 35.34 | 34.52 | 34.57 | 439,809 | -0.76(-2.16%) |
Jul 06, 2020 | 35.92 | 36.25 | 35.28 | 35.33 | 453,352 | +0.05(+0.13%) |
Jul 02, 2020 | 35.51 | 35.97 | 35.20 | 35.29 | 401,770 | +0.22(+0.63%) |
Jul 01, 2020 | 35.57 | 35.66 | 34.85 | 35.07 | 448,550 | -0.48(-1.34%) |
Jun 30, 2020 | 35.03 | 35.73 | 34.69 | 35.54 | 712,498 | +0.66(+1.90%) |
Jun 29, 2020 | 34.65 | 35.18 | 34.17 | 34.88 | 688,260 | +0.55(+1.60%) |
Jun 26, 2020 | 34.69 | 35.30 | 34.16 | 34.33 | 1,160,983 | -0.62(-1.76%) |
Jun 25, 2020 | 35.32 | 35.32 | 34.33 | 34.95 | 455,643 | -0.34(-0.96%) |
Jun 24, 2020 | 35.66 | 35.93 | 34.85 | 35.29 | 618,730 | -0.67(-1.86%) |
Jun 23, 2020 | 36.49 | 36.52 | 35.81 | 35.96 | 556,437 | -0.19(-0.53%) |
Jun 22, 2020 | 35.52 | 36.43 | 34.92 | 36.15 | 527,055 | +0.55(+1.55%) |
Jun 19, 2020 | 36.20 | 36.32 | 35.27 | 35.60 | 1,033,885 | -0.16(-0.44%) |
Jun 18, 2020 | 35.81 | 36.45 | 34.57 | 35.75 | 549,418 | -0.17(-0.49%) |
Jun 17, 2020 | 36.32 | 36.55 | 35.86 | 35.93 | 552,660 | -0.37(-1.01%) |
Jun 16, 2020 | 37.29 | 37.47 | 35.92 | 36.30 | 436,475 | +0.27(+0.74%) |
Jun 15, 2020 | 34.65 | 36.34 | 34.23 | 36.03 | 504,278 | +0.56(+1.58%) |
Jun 12, 2020 | 35.96 | 36.45 | 34.73 | 35.47 | 506,106 | +0.51(+1.47%) |
Jun 11, 2020 | 36.84 | 37.19 | 34.90 | 34.96 | 764,533 | -3.06(-8.04%) |
Jun 10, 2020 | 38.40 | 38.40 | 37.61 | 38.01 | 397,387 | -0.27(-0.70%) |
Jun 09, 2020 | 38.81 | 39.23 | 38.13 | 38.28 | 440,807 | -1.04(-2.64%) |
Jun 08, 2020 | 38.72 | 39.39 | 38.54 | 39.32 | 760,057 | +0.68(+1.76%) |
Jun 05, 2020 | 38.64 | 39.17 | 38.33 | 38.64 | 593,887 | +0.62(+1.62%) |
Jun 04, 2020 | 37.57 | 38.23 | 37.57 | 38.02 | 721,327 | +0.05(+0.12%) |
Jun 03, 2020 | 37.19 | 38.16 | 37.08 | 37.98 | 680,481 | +1.27(+3.45%) |
Jun 02, 2020 | 36.06 | 36.83 | 35.40 | 36.71 | 790,212 | +0.62(+1.73%) |