Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.90 | 32.98 | 32.62 | 32.62 | 320,750 | -0.37(-1.12%) |
Aug 28, 2020 | 33.04 | 33.04 | 32.76 | 32.99 | 395,855 | +0.07(+0.23%) |
Aug 27, 2020 | 32.84 | 33.07 | 32.78 | 32.91 | 291,608 | +0.11(+0.34%) |
Aug 26, 2020 | 32.96 | 33.02 | 32.71 | 32.80 | 347,917 | -0.19(-0.59%) |
Aug 25, 2020 | 33.10 | 33.23 | 32.83 | 33.00 | 449,544 | -0.04(-0.11%) |
Aug 24, 2020 | 32.78 | 33.03 | 32.65 | 33.03 | 390,155 | +0.43(+1.31%) |
Aug 21, 2020 | 32.67 | 32.78 | 32.42 | 32.61 | 314,676 | -0.17(-0.51%) |
Aug 20, 2020 | 32.62 | 32.96 | 32.62 | 32.77 | 353,097 | -0.23(-0.70%) |
Aug 19, 2020 | 33.04 | 33.31 | 32.94 | 33.01 | 503,469 | +0.01(+0.03%) |
Aug 18, 2020 | 33.29 | 33.29 | 32.96 | 33.00 | 745,237 | -0.35(-1.06%) |
Aug 17, 2020 | 33.41 | 33.49 | 33.20 | 33.35 | 355,958 | -0.06(-0.17%) |
Aug 14, 2020 | 33.16 | 33.60 | 33.12 | 33.40 | 624,818 | +0.04(+0.11%) |
Aug 13, 2020 | 33.59 | 33.76 | 33.31 | 33.37 | 766,261 | -0.39(-1.15%) |
Aug 12, 2020 | 34.01 | 34.15 | 33.59 | 33.76 | 361,134 | +0.05(+0.14%) |
Aug 11, 2020 | 33.97 | 34.34 | 33.60 | 33.71 | 415,095 | +0.00(+0.00%) |
Aug 10, 2020 | 33.47 | 34.04 | 33.44 | 33.71 | 630,648 | +0.28(+0.83%) |
Aug 07, 2020 | 32.61 | 33.45 | 32.59 | 33.43 | 320,397 | +0.72(+2.21%) |
Aug 06, 2020 | 32.85 | 32.91 | 32.54 | 32.71 | 344,946 | -0.21(-0.65%) |
Aug 05, 2020 | 32.41 | 33.03 | 32.25 | 32.92 | 9,523,387 | +0.80(+2.48%) |
Aug 04, 2020 | 31.87 | 32.14 | 31.79 | 32.13 | 436,416 | +0.19(+0.58%) |
Aug 03, 2020 | 31.86 | 32.01 | 31.63 | 31.94 | 354,344 | +0.14(+0.44%) |
Jul 31, 2020 | 31.85 | 31.87 | 31.21 | 31.80 | 388,406 | -0.19(-0.58%) |
Jul 30, 2020 | 31.69 | 32.05 | 31.58 | 31.99 | 424,236 | -0.15(-0.46%) |
Jul 29, 2020 | 31.59 | 32.20 | 31.59 | 32.13 | 419,802 | +0.60(+1.91%) |
Jul 28, 2020 | 31.38 | 31.77 | 31.38 | 31.53 | 357,227 | +0.03(+0.09%) |
Jul 27, 2020 | 31.39 | 31.52 | 31.14 | 31.51 | 314,230 | +0.12(+0.38%) |
Jul 24, 2020 | 31.74 | 31.90 | 31.32 | 31.38 | 332,056 | -0.43(-1.34%) |
Jul 23, 2020 | 31.64 | 32.00 | 31.64 | 31.81 | 429,374 | +0.14(+0.44%) |
Jul 22, 2020 | 31.76 | 31.99 | 31.52 | 31.67 | 522,062 | -0.32(-1.01%) |
Jul 21, 2020 | 31.32 | 32.17 | 31.32 | 32.00 | 9,008,661 | +0.95(+3.07%) |
Jul 20, 2020 | 31.30 | 31.33 | 30.94 | 31.04 | 343,684 | -0.39(-1.24%) |
Jul 17, 2020 | 31.33 | 31.68 | 31.31 | 31.43 | 724,025 | -0.03(-0.09%) |
Jul 16, 2020 | 31.31 | 31.65 | 31.23 | 31.46 | 398,651 | -0.07(-0.23%) |
Jul 15, 2020 | 31.30 | 31.77 | 31.19 | 31.53 | 652,587 | +0.83(+2.72%) |
Jul 14, 2020 | 30.28 | 30.73 | 30.25 | 30.70 | 424,449 | +0.30(+0.97%) |
Jul 13, 2020 | 30.71 | 31.05 | 30.40 | 30.40 | 527,357 | -0.05(-0.15%) |
Jul 10, 2020 | 29.83 | 30.47 | 29.82 | 30.45 | 394,344 | +0.70(+2.37%) |
Jul 09, 2020 | 30.26 | 30.38 | 29.48 | 29.75 | 507,017 | -0.57(-1.89%) |
Jul 08, 2020 | 30.38 | 30.61 | 29.91 | 30.32 | 833,801 | -0.12(-0.40%) |
Jul 07, 2020 | 30.72 | 30.86 | 30.38 | 30.44 | 471,774 | -0.60(-1.94%) |
Jul 06, 2020 | 31.49 | 31.53 | 30.92 | 31.04 | 285,842 | +0.10(+0.33%) |
Jul 02, 2020 | 31.36 | 31.58 | 30.88 | 30.94 | 330,113 | +0.08(+0.27%) |
Jul 01, 2020 | 31.41 | 31.56 | 30.76 | 30.86 | 373,765 | -0.51(-1.62%) |
Jun 30, 2020 | 30.87 | 31.51 | 30.81 | 31.37 | 356,629 | +0.39(+1.26%) |
Jun 29, 2020 | 30.20 | 31.05 | 30.18 | 30.98 | 337,429 | +1.15(+3.85%) |
Jun 26, 2020 | 30.30 | 30.45 | 29.74 | 29.83 | 726,076 | -0.63(-2.07%) |
Jun 25, 2020 | 29.88 | 30.48 | 29.79 | 30.46 | 631,946 | +0.37(+1.23%) |
Jun 24, 2020 | 30.46 | 30.65 | 29.85 | 30.09 | 896,786 | -0.79(-2.55%) |
Jun 23, 2020 | 31.22 | 31.40 | 30.83 | 30.88 | 399,368 | -0.05(-0.15%) |
Jun 22, 2020 | 30.70 | 30.95 | 30.38 | 30.92 | 302,295 | +0.14(+0.46%) |
Jun 19, 2020 | 31.54 | 31.54 | 30.58 | 30.78 | 507,781 | -0.38(-1.21%) |
Jun 18, 2020 | 30.92 | 31.44 | 30.92 | 31.16 | 468,941 | -0.05(-0.15%) |
Jun 17, 2020 | 31.67 | 31.81 | 31.15 | 31.20 | 539,241 | -0.52(-1.63%) |
Jun 16, 2020 | 32.03 | 32.18 | 31.19 | 31.72 | 479,936 | +0.63(+2.02%) |
Jun 15, 2020 | 29.77 | 31.38 | 29.74 | 31.09 | 524,039 | +0.53(+1.75%) |
Jun 12, 2020 | 31.10 | 31.24 | 29.86 | 30.56 | 636,760 | +0.38(+1.25%) |
Jun 11, 2020 | 31.24 | 31.25 | 30.14 | 30.18 | 1,073,751 | -2.11(-6.54%) |
Jun 10, 2020 | 33.18 | 33.24 | 32.28 | 32.29 | 794,916 | -0.99(-2.96%) |
Jun 09, 2020 | 33.37 | 33.66 | 32.98 | 33.28 | 477,744 | -0.55(-1.63%) |
Jun 08, 2020 | 33.83 | 34.02 | 33.61 | 33.83 | 742,102 | +0.29(+0.85%) |
Jun 05, 2020 | 33.45 | 33.92 | 33.17 | 33.55 | 817,374 | +1.24(+3.82%) |
Jun 04, 2020 | 31.79 | 32.47 | 31.62 | 32.31 | 1,104,391 | +0.29(+0.89%) |
Jun 03, 2020 | 31.49 | 32.27 | 31.49 | 32.03 | 534,079 | +0.88(+2.81%) |
Jun 02, 2020 | 31.10 | 31.35 | 30.99 | 31.15 | 480,157 | +0.16(+0.51%) |