Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.65 | 35.69 | 35.48 | 35.65 | 69,775 | -0.09(-0.26%) |
Aug 28, 2020 | 35.63 | 35.74 | 35.26 | 35.74 | 94,010 | +0.33(+0.93%) |
Aug 27, 2020 | 35.24 | 35.56 | 35.24 | 35.42 | 127,323 | +0.25(+0.70%) |
Aug 26, 2020 | 35.09 | 35.22 | 34.91 | 35.17 | 71,866 | +0.02(+0.05%) |
Aug 25, 2020 | 35.22 | 35.27 | 35.00 | 35.15 | 479,486 | -0.04(-0.10%) |
Aug 24, 2020 | 35.01 | 35.19 | 34.88 | 35.19 | 82,971 | +0.26(+0.76%) |
Aug 21, 2020 | 34.79 | 34.95 | 34.69 | 34.92 | 52,435 | +0.13(+0.37%) |
Aug 20, 2020 | 34.77 | 34.86 | 34.63 | 34.80 | 52,963 | -0.09(-0.26%) |
Aug 19, 2020 | 35.09 | 35.14 | 34.86 | 34.89 | 88,826 | -0.26(-0.73%) |
Aug 18, 2020 | 35.11 | 35.24 | 34.93 | 35.14 | 219,652 | +0.12(+0.34%) |
Aug 17, 2020 | 34.90 | 35.11 | 34.90 | 35.02 | 71,823 | +0.18(+0.52%) |
Aug 14, 2020 | 34.83 | 34.94 | 34.72 | 34.84 | 75,252 | +0.01(+0.03%) |
Aug 13, 2020 | 34.76 | 34.94 | 34.76 | 34.83 | 118,619 | -0.09(-0.26%) |
Aug 12, 2020 | 34.62 | 35.01 | 34.50 | 34.92 | 290,467 | +0.46(+1.35%) |
Aug 11, 2020 | 34.85 | 34.94 | 34.37 | 34.46 | 103,675 | -0.25(-0.71%) |
Aug 10, 2020 | 34.52 | 34.75 | 34.51 | 34.70 | 131,637 | +0.19(+0.55%) |
Aug 07, 2020 | 34.18 | 34.52 | 34.18 | 34.51 | 332,932 | +0.19(+0.56%) |
Aug 06, 2020 | 34.22 | 34.40 | 34.20 | 34.32 | 93,218 | -0.02(-0.05%) |
Aug 05, 2020 | 34.43 | 34.49 | 34.23 | 34.34 | 103,702 | -0.02(-0.05%) |
Aug 04, 2020 | 33.88 | 34.38 | 33.88 | 34.36 | 90,307 | +0.43(+1.26%) |
Aug 03, 2020 | 34.00 | 34.00 | 33.78 | 33.93 | 80,794 | -0.05(-0.16%) |
Jul 31, 2020 | 33.98 | 34.01 | 33.59 | 33.98 | 103,773 | -0.07(-0.21%) |
Jul 30, 2020 | 33.98 | 34.14 | 33.81 | 34.06 | 86,431 | +0.01(+0.03%) |
Jul 29, 2020 | 34.02 | 34.17 | 33.93 | 34.05 | 73,319 | +0.05(+0.13%) |
Jul 28, 2020 | 33.89 | 34.17 | 33.89 | 34.00 | 354,788 | +0.12(+0.35%) |
Jul 27, 2020 | 33.67 | 33.91 | 33.66 | 33.88 | 96,746 | +0.18(+0.54%) |
Jul 24, 2020 | 33.78 | 34.03 | 33.57 | 33.70 | 111,233 | -0.08(-0.24%) |
Jul 23, 2020 | 33.73 | 33.88 | 33.65 | 33.78 | 547,219 | +0.13(+0.39%) |
Jul 22, 2020 | 33.43 | 33.68 | 33.16 | 33.65 | 74,051 | +0.25(+0.76%) |
Jul 21, 2020 | 33.33 | 33.73 | 33.33 | 33.40 | 229,407 | +0.35(+1.05%) |
Jul 20, 2020 | 33.34 | 33.34 | 32.98 | 33.05 | 127,633 | -0.35(-1.04%) |
Jul 17, 2020 | 33.36 | 33.44 | 33.26 | 33.40 | 115,292 | +0.15(+0.44%) |
Jul 16, 2020 | 33.17 | 33.31 | 33.08 | 33.26 | 106,449 | +0.09(+0.27%) |
Jul 15, 2020 | 33.36 | 33.53 | 33.10 | 33.16 | 160,539 | +0.04(+0.11%) |
Jul 14, 2020 | 32.56 | 33.19 | 32.53 | 33.13 | 631,158 | +0.48(+1.48%) |
Jul 13, 2020 | 32.82 | 33.06 | 32.54 | 32.64 | 142,999 | -0.06(-0.20%) |
Jul 10, 2020 | 32.12 | 32.75 | 32.12 | 32.71 | 121,435 | +0.61(+1.90%) |
Jul 09, 2020 | 32.34 | 32.40 | 31.96 | 32.10 | 113,902 | -0.25(-0.76%) |
Jul 08, 2020 | 32.45 | 32.48 | 32.21 | 32.34 | 118,340 | -0.10(-0.31%) |
Jul 07, 2020 | 31.95 | 32.60 | 31.95 | 32.44 | 90,175 | +0.31(+0.96%) |
Jul 06, 2020 | 32.22 | 32.25 | 31.97 | 32.13 | 129,404 | +0.19(+0.60%) |
Jul 02, 2020 | 32.09 | 32.28 | 31.90 | 31.94 | 95,985 | +0.15(+0.46%) |
Jul 01, 2020 | 31.77 | 31.98 | 31.77 | 31.80 | 176,790 | +0.01(+0.03%) |
Jun 30, 2020 | 31.51 | 31.86 | 31.50 | 31.79 | 639,699 | +0.26(+0.81%) |
Jun 29, 2020 | 31.13 | 31.58 | 31.07 | 31.53 | 244,205 | +0.57(+1.83%) |
Jun 26, 2020 | 31.55 | 31.66 | 30.93 | 30.97 | 133,501 | -0.63(-1.99%) |
Jun 25, 2020 | 31.36 | 31.61 | 31.18 | 31.60 | 155,574 | +0.24(+0.76%) |
Jun 24, 2020 | 31.70 | 31.70 | 31.26 | 31.36 | 147,976 | -0.52(-1.63%) |
Jun 23, 2020 | 32.10 | 32.24 | 31.86 | 31.88 | 174,176 | -0.02(-0.06%) |
Jun 22, 2020 | 31.96 | 32.03 | 31.81 | 31.90 | 808,687 | -0.11(-0.34%) |
Jun 19, 2020 | 32.48 | 32.54 | 31.98 | 32.01 | 101,689 | -0.14(-0.45%) |
Jun 18, 2020 | 31.86 | 32.19 | 31.86 | 32.15 | 79,393 | +0.13(+0.40%) |
Jun 17, 2020 | 32.12 | 32.26 | 31.95 | 32.02 | 198,680 | -0.04(-0.11%) |
Jun 16, 2020 | 32.22 | 32.28 | 31.70 | 32.06 | 274,092 | +0.47(+1.49%) |
Jun 15, 2020 | 30.92 | 31.62 | 30.74 | 31.59 | 146,501 | +0.34(+1.10%) |
Jun 12, 2020 | 31.76 | 31.76 | 30.95 | 31.25 | 226,021 | +0.01(+0.03%) |
Jun 11, 2020 | 32.12 | 32.23 | 31.18 | 31.24 | 239,911 | -1.24(-3.82%) |
Jun 10, 2020 | 32.61 | 32.70 | 32.42 | 32.48 | 277,473 | -0.09(-0.28%) |
Jun 09, 2020 | 32.73 | 32.75 | 32.43 | 32.57 | 605,022 | -0.34(-1.02%) |
Jun 08, 2020 | 32.56 | 32.90 | 32.50 | 32.90 | 327,061 | +0.34(+1.06%) |
Jun 05, 2020 | 32.39 | 32.67 | 32.27 | 32.56 | 184,063 | +0.48(+1.50%) |
Jun 04, 2020 | 32.19 | 32.31 | 31.92 | 32.08 | 111,471 | -0.14(-0.42%) |
Jun 03, 2020 | 32.25 | 32.36 | 32.21 | 32.21 | 79,418 | +0.09(+0.28%) |
Jun 02, 2020 | 32.13 | 32.13 | 31.92 | 32.12 | 88,385 | +0.03(+0.08%) |