Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.30 | 33.30 | 32.57 | 32.78 | 854,115 | -1.44(-4.20%) |
Aug 28, 2020 | 34.06 | 34.35 | 33.81 | 34.21 | 322,286 | +0.56(+1.68%) |
Aug 27, 2020 | 34.57 | 34.57 | 33.42 | 33.65 | 310,269 | -0.30(-0.88%) |
Aug 26, 2020 | 34.05 | 34.19 | 33.82 | 33.95 | 503,835 | -0.03(-0.08%) |
Aug 25, 2020 | 34.07 | 34.13 | 33.66 | 33.98 | 264,032 | -0.02(-0.05%) |
Aug 24, 2020 | 34.17 | 34.34 | 33.84 | 33.99 | 390,716 | +0.85(+2.55%) |
Aug 21, 2020 | 32.71 | 33.15 | 32.56 | 33.15 | 213,988 | +0.63(+1.93%) |
Aug 20, 2020 | 32.14 | 32.58 | 31.96 | 32.52 | 338,509 | -0.10(-0.30%) |
Aug 19, 2020 | 33.09 | 33.31 | 32.51 | 32.62 | 265,812 | -0.46(-1.39%) |
Aug 18, 2020 | 33.26 | 33.29 | 32.79 | 33.08 | 375,149 | +0.22(+0.67%) |
Aug 17, 2020 | 32.84 | 33.01 | 32.73 | 32.86 | 676,770 | -0.17(-0.51%) |
Aug 14, 2020 | 32.85 | 33.11 | 32.85 | 33.02 | 211,833 | +0.17(+0.51%) |
Aug 13, 2020 | 32.64 | 33.08 | 32.64 | 32.86 | 177,711 | +0.22(+0.68%) |
Aug 12, 2020 | 32.90 | 33.09 | 32.64 | 32.64 | 445,448 | +0.50(+1.56%) |
Aug 11, 2020 | 32.52 | 32.79 | 32.02 | 32.13 | 367,562 | +0.11(+0.33%) |
Aug 10, 2020 | 31.97 | 32.06 | 31.71 | 32.03 | 374,564 | -0.15(-0.47%) |
Aug 07, 2020 | 32.30 | 32.46 | 31.90 | 32.18 | 594,676 | -1.07(-3.21%) |
Aug 06, 2020 | 32.85 | 33.25 | 32.72 | 33.24 | 427,959 | -0.04(-0.11%) |
Aug 05, 2020 | 33.40 | 33.66 | 33.12 | 33.28 | 1,870,936 | +0.49(+1.51%) |
Aug 04, 2020 | 32.07 | 32.80 | 32.07 | 32.79 | 375,952 | +0.19(+0.60%) |
Aug 03, 2020 | 32.58 | 32.62 | 32.39 | 32.59 | 440,202 | -0.50(-1.52%) |
Jul 31, 2020 | 33.61 | 33.84 | 32.85 | 33.09 | 560,883 | -0.94(-2.77%) |
Jul 30, 2020 | 34.24 | 34.44 | 33.70 | 34.04 | 713,346 | -1.53(-4.29%) |
Jul 29, 2020 | 35.52 | 35.77 | 35.22 | 35.56 | 380,852 | +0.52(+1.48%) |
Jul 28, 2020 | 35.17 | 35.36 | 35.00 | 35.04 | 473,813 | -0.21(-0.60%) |
Jul 27, 2020 | 35.03 | 35.48 | 34.92 | 35.26 | 311,270 | +1.01(+2.94%) |
Jul 24, 2020 | 34.11 | 34.42 | 33.92 | 34.25 | 397,925 | +0.22(+0.65%) |
Jul 23, 2020 | 34.58 | 34.77 | 33.75 | 34.03 | 364,428 | -0.79(-2.28%) |
Jul 22, 2020 | 34.92 | 35.02 | 34.60 | 34.82 | 214,510 | -0.15(-0.43%) |
Jul 21, 2020 | 35.39 | 35.44 | 34.90 | 34.97 | 369,393 | +0.46(+1.33%) |
Jul 20, 2020 | 34.36 | 34.59 | 34.29 | 34.51 | 197,771 | +0.39(+1.14%) |
Jul 17, 2020 | 34.18 | 34.36 | 33.93 | 34.13 | 507,017 | +0.04(+0.13%) |
Jul 16, 2020 | 34.16 | 34.49 | 33.99 | 34.08 | 227,216 | -0.06(-0.18%) |
Jul 15, 2020 | 34.38 | 34.50 | 33.93 | 34.14 | 454,317 | +0.20(+0.60%) |
Jul 14, 2020 | 33.09 | 33.99 | 33.05 | 33.94 | 869,665 | +0.63(+1.91%) |
Jul 13, 2020 | 33.97 | 34.30 | 33.23 | 33.31 | 598,752 | -0.01(-0.03%) |
Jul 10, 2020 | 33.34 | 33.46 | 33.04 | 33.32 | 538,429 | -0.24(-0.71%) |
Jul 09, 2020 | 33.94 | 33.99 | 33.16 | 33.55 | 904,634 | +0.09(+0.26%) |
Jul 08, 2020 | 33.13 | 33.55 | 32.88 | 33.47 | 291,908 | +1.34(+4.17%) |
Jul 07, 2020 | 32.23 | 32.53 | 32.01 | 32.12 | 386,194 | -0.34(-1.03%) |
Jul 06, 2020 | 32.43 | 32.65 | 32.24 | 32.46 | 356,948 | +0.11(+0.33%) |
Jul 02, 2020 | 32.33 | 32.76 | 32.26 | 32.35 | 433,306 | +0.73(+2.31%) |
Jul 01, 2020 | 31.38 | 31.83 | 31.30 | 31.62 | 434,679 | +0.55(+1.76%) |
Jun 30, 2020 | 31.16 | 31.32 | 30.83 | 31.08 | 894,304 | -0.36(-1.15%) |
Jun 29, 2020 | 31.40 | 31.59 | 31.21 | 31.44 | 234,298 | +0.22(+0.71%) |
Jun 26, 2020 | 31.23 | 31.32 | 30.85 | 31.22 | 409,378 | -0.49(-1.56%) |
Jun 25, 2020 | 31.11 | 31.81 | 31.03 | 31.71 | 336,794 | +0.56(+1.78%) |
Jun 24, 2020 | 31.45 | 31.70 | 30.75 | 31.15 | 358,197 | -1.03(-3.21%) |
Jun 23, 2020 | 32.01 | 32.59 | 32.01 | 32.19 | 359,138 | +0.57(+1.81%) |
Jun 22, 2020 | 31.35 | 31.74 | 31.27 | 31.61 | 261,869 | +0.45(+1.44%) |
Jun 19, 2020 | 31.60 | 31.60 | 30.86 | 31.16 | 604,315 | +0.26(+0.86%) |
Jun 18, 2020 | 31.05 | 31.10 | 30.78 | 30.90 | 337,586 | -0.56(-1.77%) |
Jun 17, 2020 | 31.82 | 31.98 | 31.28 | 31.45 | 357,613 | +0.58(+1.89%) |
Jun 16, 2020 | 32.08 | 32.08 | 30.42 | 30.87 | 817,656 | -0.16(-0.51%) |
Jun 15, 2020 | 30.41 | 31.25 | 30.27 | 31.03 | 501,404 | -0.61(-1.94%) |
Jun 12, 2020 | 31.95 | 31.95 | 31.02 | 31.64 | 1,062,741 | +1.05(+3.43%) |
Jun 11, 2020 | 31.65 | 31.96 | 30.43 | 30.60 | 961,850 | -2.57(-7.76%) |
Jun 10, 2020 | 32.80 | 33.33 | 32.44 | 33.17 | 578,248 | -0.36(-1.08%) |
Jun 09, 2020 | 33.07 | 33.59 | 32.75 | 33.53 | 766,819 | -0.12(-0.36%) |
Jun 08, 2020 | 33.04 | 33.75 | 32.73 | 33.65 | 1,241,409 | +0.37(+1.12%) |
Jun 05, 2020 | 32.77 | 33.43 | 32.72 | 33.28 | 2,051,716 | +1.42(+4.46%) |
Jun 04, 2020 | 31.98 | 32.15 | 31.62 | 31.86 | 523,889 | -0.59(-1.82%) |
Jun 03, 2020 | 31.66 | 32.56 | 31.52 | 32.45 | 835,973 | +1.58(+5.11%) |
Jun 02, 2020 | 30.50 | 31.11 | 30.31 | 30.87 | 1,208,810 | +1.29(+4.36%) |