Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.91 | 32.16 | 31.70 | 31.70 | 196,739 | -0.54(-1.69%) |
Aug 28, 2020 | 32.75 | 32.75 | 31.98 | 32.24 | 181,076 | -0.16(-0.49%) |
Aug 27, 2020 | 31.45 | 32.60 | 31.45 | 32.40 | 164,134 | +1.01(+3.22%) |
Aug 26, 2020 | 31.97 | 32.06 | 31.32 | 31.39 | 162,215 | -0.69(-2.16%) |
Aug 25, 2020 | 31.99 | 32.22 | 31.50 | 32.08 | 153,474 | +0.44(+1.39%) |
Aug 24, 2020 | 30.77 | 31.71 | 30.36 | 31.64 | 114,439 | +1.22(+4.02%) |
Aug 21, 2020 | 30.42 | 30.85 | 30.16 | 30.42 | 115,323 | -0.36(-1.15%) |
Aug 20, 2020 | 31.08 | 31.60 | 30.63 | 30.77 | 99,439 | -0.78(-2.47%) |
Aug 19, 2020 | 31.28 | 31.94 | 31.21 | 31.56 | 139,545 | +0.24(+0.76%) |
Aug 18, 2020 | 32.60 | 32.60 | 31.21 | 31.32 | 127,782 | -1.14(-3.51%) |
Aug 17, 2020 | 32.84 | 33.00 | 32.14 | 32.46 | 112,559 | -0.57(-1.73%) |
Aug 14, 2020 | 32.34 | 33.38 | 31.95 | 33.03 | 109,284 | +0.46(+1.40%) |
Aug 13, 2020 | 33.25 | 33.37 | 32.47 | 32.57 | 201,226 | -0.97(-2.90%) |
Aug 12, 2020 | 34.57 | 34.65 | 32.93 | 33.55 | 154,882 | -0.16(-0.47%) |
Aug 11, 2020 | 33.89 | 34.74 | 33.44 | 33.71 | 195,021 | +0.55(+1.67%) |
Aug 10, 2020 | 33.07 | 34.01 | 32.26 | 33.15 | 163,779 | +0.44(+1.34%) |
Aug 07, 2020 | 31.14 | 32.71 | 30.96 | 32.71 | 159,197 | +1.32(+4.19%) |
Aug 06, 2020 | 31.50 | 31.65 | 31.04 | 31.40 | 92,298 | -0.41(-1.30%) |
Aug 05, 2020 | 31.17 | 31.92 | 30.82 | 31.81 | 162,934 | +0.99(+3.22%) |
Aug 04, 2020 | 30.90 | 31.06 | 30.34 | 30.82 | 258,794 | -0.21(-0.68%) |
Aug 03, 2020 | 30.78 | 31.33 | 30.44 | 31.03 | 133,829 | +0.30(+0.97%) |
Jul 31, 2020 | 30.73 | 30.75 | 29.89 | 30.73 | 201,643 | -0.25(-0.81%) |
Jul 30, 2020 | 30.80 | 31.20 | 30.20 | 30.98 | 99,154 | -0.68(-2.14%) |
Jul 29, 2020 | 30.95 | 31.72 | 30.64 | 31.66 | 95,543 | +0.71(+2.30%) |
Jul 28, 2020 | 30.77 | 31.44 | 30.77 | 30.95 | 123,073 | -0.05(-0.17%) |
Jul 27, 2020 | 31.67 | 31.67 | 30.80 | 31.00 | 161,697 | -0.89(-2.80%) |
Jul 24, 2020 | 32.47 | 32.83 | 31.64 | 31.89 | 132,238 | -0.67(-2.05%) |
Jul 23, 2020 | 34.18 | 34.18 | 31.85 | 32.56 | 273,330 | +1.35(+4.34%) |
Jul 22, 2020 | 31.36 | 31.77 | 30.49 | 31.21 | 129,720 | -0.68(-2.12%) |
Jul 21, 2020 | 30.37 | 31.95 | 30.36 | 31.88 | 148,487 | +1.98(+6.61%) |
Jul 20, 2020 | 30.48 | 30.81 | 29.71 | 29.91 | 106,281 | -0.81(-2.63%) |
Jul 17, 2020 | 31.85 | 32.04 | 30.69 | 30.71 | 114,829 | -1.19(-3.72%) |
Jul 16, 2020 | 31.53 | 32.28 | 31.42 | 31.90 | 131,367 | +0.02(+0.05%) |
Jul 15, 2020 | 30.97 | 32.24 | 30.56 | 31.88 | 233,252 | +1.99(+6.67%) |
Jul 14, 2020 | 30.38 | 30.78 | 29.52 | 29.89 | 156,320 | -0.62(-2.02%) |
Jul 13, 2020 | 30.38 | 31.23 | 29.66 | 30.51 | 202,781 | +0.50(+1.68%) |
Jul 10, 2020 | 29.07 | 30.02 | 28.63 | 30.00 | 165,211 | +1.47(+5.14%) |
Jul 09, 2020 | 29.91 | 29.91 | 28.35 | 28.54 | 156,133 | -1.49(-4.97%) |
Jul 08, 2020 | 30.31 | 30.67 | 29.30 | 30.03 | 249,893 | -0.34(-1.11%) |
Jul 07, 2020 | 30.71 | 30.77 | 30.22 | 30.37 | 230,573 | -0.73(-2.34%) |
Jul 06, 2020 | 32.25 | 32.65 | 30.71 | 31.10 | 161,726 | -0.12(-0.39%) |
Jul 02, 2020 | 32.83 | 33.34 | 31.08 | 31.22 | 158,524 | -0.49(-1.56%) |
Jul 01, 2020 | 33.12 | 33.39 | 31.66 | 31.71 | 253,372 | -1.25(-3.79%) |
Jun 30, 2020 | 32.08 | 33.44 | 31.91 | 32.96 | 326,512 | +0.58(+1.79%) |
Jun 29, 2020 | 30.98 | 32.64 | 30.04 | 32.38 | 268,172 | +2.19(+7.24%) |
Jun 26, 2020 | 30.54 | 30.60 | 29.47 | 30.19 | 477,302 | -1.02(-3.28%) |
Jun 25, 2020 | 29.61 | 31.33 | 29.25 | 31.22 | 206,480 | +1.48(+4.99%) |
Jun 24, 2020 | 30.73 | 31.52 | 29.40 | 29.73 | 271,412 | -1.86(-5.88%) |
Jun 23, 2020 | 32.96 | 33.61 | 31.57 | 31.59 | 330,050 | -1.29(-3.93%) |
Jun 22, 2020 | 32.50 | 33.19 | 32.08 | 32.88 | 208,243 | -0.14(-0.42%) |
Jun 19, 2020 | 33.27 | 34.44 | 31.98 | 33.02 | 1,210,435 | -0.44(-1.32%) |
Jun 18, 2020 | 32.69 | 33.91 | 32.69 | 33.46 | 234,734 | +0.30(+0.92%) |
Jun 17, 2020 | 34.83 | 34.83 | 33.16 | 33.16 | 231,290 | -1.49(-4.31%) |
Jun 16, 2020 | 34.80 | 35.46 | 33.85 | 34.65 | 293,240 | +1.47(+4.44%) |
Jun 15, 2020 | 30.97 | 33.65 | 30.82 | 33.18 | 255,865 | +0.46(+1.41%) |
Jun 12, 2020 | 33.22 | 33.24 | 31.35 | 32.72 | 221,703 | +1.16(+3.68%) |
Jun 11, 2020 | 32.76 | 33.38 | 31.42 | 31.56 | 281,518 | -3.84(-10.86%) |
Jun 10, 2020 | 37.56 | 37.56 | 35.29 | 35.40 | 246,064 | -2.16(-5.76%) |
Jun 09, 2020 | 36.94 | 38.51 | 36.40 | 37.56 | 299,765 | -0.57(-1.49%) |
Jun 08, 2020 | 37.98 | 38.80 | 37.59 | 38.13 | 233,995 | +0.59(+1.57%) |
Jun 05, 2020 | 37.53 | 38.89 | 36.61 | 37.54 | 336,994 | +3.12(+9.07%) |
Jun 04, 2020 | 33.61 | 34.79 | 32.98 | 34.42 | 413,517 | +0.54(+1.59%) |
Jun 03, 2020 | 33.05 | 35.02 | 32.59 | 33.88 | 285,221 | +1.77(+5.51%) |
Jun 02, 2020 | 32.65 | 33.08 | 31.98 | 32.11 | 194,060 | -0.34(-1.04%) |