Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.23 | 38.52 | 37.61 | 37.61 | 292,205 | -0.85(-2.20%) |
Aug 28, 2020 | 38.37 | 38.54 | 37.98 | 38.46 | 174,463 | +0.39(+1.02%) |
Aug 27, 2020 | 37.35 | 38.42 | 37.11 | 38.07 | 252,943 | +1.14(+3.09%) |
Aug 26, 2020 | 37.12 | 37.24 | 36.68 | 36.93 | 111,982 | -0.19(-0.51%) |
Aug 25, 2020 | 37.49 | 37.62 | 36.89 | 37.12 | 126,682 | -0.15(-0.41%) |
Aug 24, 2020 | 35.70 | 37.30 | 35.09 | 37.27 | 251,915 | +1.84(+5.21%) |
Aug 21, 2020 | 36.03 | 36.57 | 35.34 | 35.42 | 265,673 | -0.88(-2.42%) |
Aug 20, 2020 | 36.35 | 36.58 | 35.93 | 36.30 | 113,130 | -0.71(-1.92%) |
Aug 19, 2020 | 36.53 | 37.50 | 36.39 | 37.01 | 225,341 | +0.48(+1.32%) |
Aug 18, 2020 | 37.50 | 37.85 | 36.31 | 36.53 | 208,000 | -1.13(-2.99%) |
Aug 17, 2020 | 38.67 | 38.67 | 37.50 | 37.66 | 133,588 | -1.07(-2.76%) |
Aug 14, 2020 | 38.23 | 38.97 | 38.16 | 38.73 | 157,839 | -0.03(-0.07%) |
Aug 13, 2020 | 38.83 | 39.33 | 38.48 | 38.75 | 123,788 | -0.59(-1.49%) |
Aug 12, 2020 | 40.73 | 40.73 | 38.92 | 39.34 | 181,059 | -0.62(-1.56%) |
Aug 11, 2020 | 38.99 | 40.85 | 38.99 | 39.96 | 419,003 | +1.65(+4.30%) |
Aug 10, 2020 | 37.73 | 38.98 | 37.73 | 38.32 | 167,883 | +0.88(+2.35%) |
Aug 07, 2020 | 36.42 | 37.47 | 36.29 | 37.44 | 149,487 | +0.83(+2.27%) |
Aug 06, 2020 | 36.55 | 36.88 | 36.19 | 36.61 | 136,821 | -0.04(-0.10%) |
Aug 05, 2020 | 35.79 | 36.75 | 35.58 | 36.64 | 190,044 | +1.45(+4.11%) |
Aug 04, 2020 | 35.03 | 35.26 | 34.41 | 35.20 | 222,451 | -0.15(-0.43%) |
Aug 03, 2020 | 35.13 | 35.44 | 34.52 | 35.35 | 178,206 | +0.47(+1.36%) |
Jul 31, 2020 | 34.61 | 34.90 | 33.70 | 34.88 | 228,777 | -0.22(-0.62%) |
Jul 30, 2020 | 35.03 | 35.53 | 34.02 | 35.09 | 195,065 | -0.74(-2.06%) |
Jul 29, 2020 | 35.05 | 36.07 | 34.99 | 35.83 | 236,644 | +0.80(+2.30%) |
Jul 28, 2020 | 35.72 | 36.40 | 34.77 | 35.03 | 236,024 | -0.82(-2.30%) |
Jul 27, 2020 | 35.47 | 36.24 | 35.16 | 35.85 | 118,505 | +0.15(+0.42%) |
Jul 24, 2020 | 36.54 | 36.80 | 35.60 | 35.70 | 126,863 | -0.91(-2.48%) |
Jul 23, 2020 | 35.93 | 37.31 | 35.76 | 36.61 | 322,346 | +0.43(+1.18%) |
Jul 22, 2020 | 36.63 | 37.35 | 36.04 | 36.18 | 339,175 | -0.87(-2.35%) |
Jul 21, 2020 | 36.88 | 37.84 | 36.88 | 37.05 | 142,797 | +0.76(+2.08%) |
Jul 20, 2020 | 37.27 | 37.32 | 35.85 | 36.29 | 139,303 | -1.32(-3.52%) |
Jul 17, 2020 | 37.57 | 37.91 | 36.86 | 37.62 | 245,269 | -0.05(-0.13%) |
Jul 16, 2020 | 37.76 | 38.40 | 37.06 | 37.67 | 223,494 | -0.32(-0.85%) |
Jul 15, 2020 | 37.02 | 38.38 | 36.92 | 37.99 | 361,782 | +1.98(+5.49%) |
Jul 14, 2020 | 35.24 | 36.06 | 34.95 | 36.01 | 136,893 | +0.63(+1.79%) |
Jul 13, 2020 | 35.63 | 36.51 | 35.05 | 35.38 | 145,729 | +0.13(+0.38%) |
Jul 10, 2020 | 34.59 | 35.26 | 34.32 | 35.24 | 129,506 | +0.90(+2.62%) |
Jul 09, 2020 | 36.10 | 36.10 | 34.22 | 34.35 | 276,129 | -2.04(-5.61%) |
Jul 08, 2020 | 35.21 | 36.43 | 34.88 | 36.39 | 241,279 | +0.94(+2.64%) |
Jul 07, 2020 | 37.16 | 37.16 | 35.23 | 35.45 | 170,979 | -2.20(-5.85%) |
Jul 06, 2020 | 38.20 | 38.39 | 37.11 | 37.66 | 114,430 | +0.52(+1.40%) |
Jul 02, 2020 | 37.53 | 38.46 | 36.97 | 37.14 | 218,205 | +0.81(+2.24%) |
Jul 01, 2020 | 37.54 | 38.27 | 36.26 | 36.32 | 288,453 | -1.10(-2.93%) |
Jun 30, 2020 | 36.96 | 37.77 | 36.65 | 37.42 | 182,782 | +0.11(+0.30%) |
Jun 29, 2020 | 36.09 | 37.46 | 36.09 | 37.31 | 226,736 | +2.07(+5.88%) |
Jun 26, 2020 | 34.74 | 35.70 | 34.29 | 35.23 | 503,860 | +0.24(+0.68%) |
Jun 25, 2020 | 35.05 | 35.46 | 34.05 | 35.00 | 395,264 | -0.40(-1.12%) |
Jun 24, 2020 | 36.26 | 36.77 | 35.12 | 35.40 | 306,078 | -1.55(-4.20%) |
Jun 23, 2020 | 37.22 | 37.39 | 36.18 | 36.95 | 241,924 | +0.45(+1.24%) |
Jun 22, 2020 | 36.37 | 36.98 | 35.76 | 36.49 | 206,912 | -0.27(-0.75%) |
Jun 19, 2020 | 37.70 | 37.78 | 35.73 | 36.77 | 603,871 | -0.39(-1.04%) |
Jun 18, 2020 | 36.82 | 37.81 | 36.70 | 37.15 | 167,861 | -0.25(-0.66%) |
Jun 17, 2020 | 38.64 | 38.64 | 37.33 | 37.40 | 191,905 | -1.23(-3.18%) |
Jun 16, 2020 | 39.43 | 39.87 | 37.73 | 38.63 | 213,098 | +1.19(+3.18%) |
Jun 15, 2020 | 35.46 | 38.02 | 35.22 | 37.44 | 215,121 | +0.07(+0.18%) |
Jun 12, 2020 | 37.54 | 38.18 | 36.11 | 37.37 | 333,017 | +1.72(+4.83%) |
Jun 11, 2020 | 39.72 | 39.72 | 35.57 | 35.65 | 416,275 | -4.98(-12.27%) |
Jun 10, 2020 | 41.63 | 41.95 | 40.35 | 40.64 | 350,299 | -0.94(-2.25%) |
Jun 09, 2020 | 41.21 | 42.27 | 40.74 | 41.57 | 217,280 | -0.77(-1.81%) |
Jun 08, 2020 | 42.67 | 42.99 | 41.83 | 42.34 | 219,406 | +0.63(+1.52%) |
Jun 05, 2020 | 42.87 | 44.06 | 41.59 | 41.70 | 264,510 | +1.30(+3.21%) |
Jun 04, 2020 | 38.35 | 40.86 | 38.18 | 40.41 | 291,115 | +1.57(+4.04%) |
Jun 03, 2020 | 37.76 | 39.69 | 37.75 | 38.84 | 275,961 | +2.11(+5.74%) |
Jun 02, 2020 | 37.15 | 37.33 | 36.59 | 36.73 | 239,276 | +0.27(+0.75%) |