Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.53 | 31.78 | 30.35 | 31.18 | 324,427 | +0.59(+1.93%) |
Aug 28, 2020 | 30.67 | 31.29 | 30.23 | 30.59 | 507,600 | -0.14(-0.46%) |
Aug 27, 2020 | 30.92 | 31.85 | 30.54 | 30.73 | 1,346,573 | -0.19(-0.61%) |
Aug 26, 2020 | 30.87 | 31.48 | 30.73 | 30.92 | 521,453 | +0.08(+0.26%) |
Aug 25, 2020 | 30.00 | 31.28 | 29.30 | 30.84 | 378,775 | +0.52(+1.72%) |
Aug 24, 2020 | 32.01 | 32.11 | 29.95 | 30.32 | 652,438 | -1.60(-5.01%) |
Aug 21, 2020 | 32.44 | 32.81 | 31.56 | 31.92 | 534,200 | -0.54(-1.66%) |
Aug 20, 2020 | 32.06 | 32.63 | 32.06 | 32.46 | 302,470 | +0.06(+0.19%) |
Aug 19, 2020 | 32.59 | 32.73 | 32.16 | 32.40 | 452,402 | -0.19(-0.58%) |
Aug 18, 2020 | 32.50 | 32.94 | 32.21 | 32.59 | 1,088,955 | +0.18(+0.56%) |
Aug 17, 2020 | 31.32 | 32.43 | 30.84 | 32.41 | 863,742 | +1.08(+3.45%) |
Aug 14, 2020 | 32.40 | 32.40 | 31.00 | 31.33 | 1,020,400 | -1.18(-3.63%) |
Aug 13, 2020 | 32.74 | 33.38 | 32.49 | 32.51 | 483,203 | -0.12(-0.37%) |
Aug 12, 2020 | 33.10 | 34.49 | 32.27 | 32.63 | 1,123,574 | -2.27(-6.50%) |
Aug 11, 2020 | 35.44 | 35.83 | 34.68 | 34.90 | 696,360 | -0.25(-0.71%) |
Aug 10, 2020 | 36.33 | 36.50 | 35.11 | 35.15 | 418,488 | -0.72(-2.01%) |
Aug 07, 2020 | 36.15 | 36.98 | 34.93 | 35.87 | 1,079,000 | -0.24(-0.66%) |
Aug 06, 2020 | 36.37 | 36.63 | 35.75 | 36.11 | 373,434 | -0.29(-0.80%) |
Aug 05, 2020 | 37.03 | 37.06 | 36.22 | 36.40 | 477,108 | +0.14(+0.39%) |
Aug 04, 2020 | 35.95 | 36.84 | 35.67 | 36.26 | 314,290 | +0.36(+1.00%) |
Aug 03, 2020 | 35.08 | 35.99 | 34.29 | 35.90 | 374,356 | +1.00(+2.87%) |
Jul 31, 2020 | 35.96 | 36.16 | 34.45 | 34.90 | 458,800 | -0.84(-2.35%) |
Jul 30, 2020 | 35.30 | 36.26 | 35.04 | 35.74 | 612,168 | -0.11(-0.31%) |
Jul 29, 2020 | 35.86 | 36.09 | 34.96 | 35.85 | 567,341 | +0.19(+0.53%) |
Jul 28, 2020 | 36.83 | 37.01 | 35.56 | 35.66 | 766,348 | -1.25(-3.39%) |
Jul 27, 2020 | 36.03 | 37.02 | 35.67 | 36.91 | 385,605 | +0.93(+2.58%) |
Jul 24, 2020 | 35.68 | 36.24 | 35.23 | 35.98 | 314,900 | -0.31(-0.85%) |
Jul 23, 2020 | 35.91 | 36.53 | 35.59 | 36.29 | 742,487 | +0.22(+0.61%) |
Jul 22, 2020 | 36.37 | 36.61 | 35.47 | 36.07 | 642,374 | -0.26(-0.72%) |
Jul 21, 2020 | 35.96 | 36.76 | 35.16 | 36.33 | 1,524,276 | +0.68(+1.91%) |
Jul 20, 2020 | 36.02 | 36.37 | 34.91 | 35.65 | 381,129 | -0.24(-0.67%) |
Jul 17, 2020 | 35.83 | 36.15 | 35.61 | 35.89 | 880,800 | +0.23(+0.64%) |
Jul 16, 2020 | 36.02 | 36.68 | 34.85 | 35.66 | 632,705 | -0.75(-2.06%) |
Jul 15, 2020 | 35.50 | 36.54 | 35.00 | 36.41 | 1,081,335 | +2.42(+7.12%) |
Jul 14, 2020 | 32.16 | 34.06 | 32.06 | 33.99 | 782,489 | +1.73(+5.36%) |
Jul 13, 2020 | 34.52 | 34.63 | 32.22 | 32.26 | 1,008,271 | -1.69(-4.98%) |
Jul 10, 2020 | 33.54 | 34.94 | 32.50 | 33.95 | 1,608,400 | +1.54(+4.75%) |
Jul 09, 2020 | 31.33 | 32.58 | 30.85 | 32.41 | 515,120 | +1.21(+3.88%) |
Jul 08, 2020 | 30.65 | 31.28 | 29.96 | 31.20 | 436,981 | +0.73(+2.40%) |
Jul 07, 2020 | 31.77 | 32.09 | 30.44 | 30.47 | 791,330 | -1.04(-3.30%) |
Jul 06, 2020 | 30.58 | 31.52 | 30.05 | 31.51 | 868,367 | +1.51(+5.03%) |
Jul 02, 2020 | 28.91 | 30.87 | 28.60 | 30.00 | 707,800 | +1.45(+5.08%) |
Jul 01, 2020 | 29.11 | 30.25 | 28.45 | 28.55 | 498,976 | -0.62(-2.13%) |
Jun 30, 2020 | 27.51 | 29.34 | 27.50 | 29.17 | 387,163 | +1.57(+5.69%) |
Jun 29, 2020 | 28.82 | 28.82 | 27.36 | 27.60 | 556,624 | -1.01(-3.53%) |
Jun 26, 2020 | 31.00 | 31.00 | 28.30 | 28.61 | 2,347,900 | -2.45(-7.89%) |
Jun 25, 2020 | 31.03 | 31.82 | 30.38 | 31.06 | 868,442 | -0.02(-0.06%) |
Jun 24, 2020 | 32.25 | 32.64 | 30.68 | 31.08 | 643,142 | -1.33(-4.10%) |
Jun 23, 2020 | 33.05 | 33.70 | 32.00 | 32.41 | 1,098,696 | -0.46(-1.40%) |
Jun 22, 2020 | 31.81 | 33.03 | 31.81 | 32.87 | 1,182,969 | +1.24(+3.92%) |
Jun 19, 2020 | 32.00 | 32.32 | 31.27 | 31.63 | 917,700 | +0.03(+0.09%) |
Jun 18, 2020 | 29.95 | 31.62 | 29.71 | 31.60 | 1,063,860 | +1.91(+6.43%) |
Jun 17, 2020 | 29.94 | 31.00 | 29.40 | 29.69 | 655,904 | +0.04(+0.13%) |
Jun 16, 2020 | 29.85 | 30.16 | 28.63 | 29.65 | 514,886 | +0.44(+1.51%) |
Jun 15, 2020 | 27.38 | 29.81 | 26.72 | 29.21 | 1,285,238 | +1.95(+7.15%) |
Jun 12, 2020 | 27.98 | 28.43 | 26.61 | 27.26 | 386,800 | -0.11(-0.40%) |
Jun 11, 2020 | 28.09 | 28.69 | 27.08 | 27.37 | 523,370 | -1.45(-5.03%) |
Jun 10, 2020 | 28.70 | 29.28 | 28.55 | 28.82 | 452,294 | +0.16(+0.56%) |
Jun 09, 2020 | 29.54 | 29.83 | 28.55 | 28.66 | 320,427 | -1.00(-3.37%) |
Jun 08, 2020 | 29.00 | 30.22 | 28.85 | 29.66 | 685,267 | +0.84(+2.91%) |
Jun 05, 2020 | 28.47 | 29.15 | 28.15 | 28.82 | 366,300 | +0.64(+2.27%) |
Jun 04, 2020 | 28.20 | 28.80 | 27.83 | 28.18 | 343,084 | -0.02(-0.07%) |
Jun 03, 2020 | 27.50 | 28.48 | 27.41 | 28.20 | 340,304 | +0.83(+3.03%) |
Jun 02, 2020 | 26.96 | 27.49 | 26.03 | 27.37 | 408,321 | +0.56(+2.09%) |