Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.42 | 32.42 | 31.88 | 31.89 | 520,514 | -0.53(-1.63%) |
Aug 28, 2020 | 32.87 | 32.87 | 32.13 | 32.42 | 336,266 | -0.04(-0.14%) |
Aug 27, 2020 | 31.95 | 32.68 | 31.81 | 32.47 | 393,621 | +0.56(+1.77%) |
Aug 26, 2020 | 32.80 | 32.80 | 31.87 | 31.90 | 517,212 | -0.86(-2.62%) |
Aug 25, 2020 | 32.87 | 33.07 | 32.40 | 32.76 | 352,730 | +0.34(+1.04%) |
Aug 24, 2020 | 32.05 | 32.55 | 31.62 | 32.42 | 300,936 | +0.85(+2.70%) |
Aug 21, 2020 | 31.01 | 31.57 | 30.96 | 31.57 | 591,975 | +0.34(+1.10%) |
Aug 20, 2020 | 31.48 | 31.81 | 31.21 | 31.23 | 429,341 | -0.85(-2.66%) |
Aug 19, 2020 | 32.08 | 32.54 | 31.92 | 32.08 | 376,492 | +0.13(+0.41%) |
Aug 18, 2020 | 32.60 | 32.69 | 31.91 | 31.95 | 412,027 | -0.75(-2.28%) |
Aug 17, 2020 | 32.97 | 33.16 | 32.37 | 32.69 | 408,536 | -0.41(-1.23%) |
Aug 14, 2020 | 32.69 | 33.26 | 32.67 | 33.10 | 328,131 | -0.02(-0.06%) |
Aug 13, 2020 | 33.37 | 33.75 | 33.00 | 33.12 | 414,820 | -0.58(-1.73%) |
Aug 12, 2020 | 34.66 | 34.66 | 33.22 | 33.70 | 356,710 | -0.25(-0.74%) |
Aug 11, 2020 | 34.18 | 34.92 | 33.88 | 33.95 | 708,343 | +0.63(+1.88%) |
Aug 10, 2020 | 32.94 | 33.49 | 32.64 | 33.33 | 568,526 | +0.72(+2.21%) |
Aug 07, 2020 | 31.27 | 32.61 | 31.22 | 32.60 | 477,760 | +1.11(+3.52%) |
Aug 06, 2020 | 31.66 | 31.93 | 31.37 | 31.49 | 422,201 | -0.16(-0.50%) |
Aug 05, 2020 | 31.10 | 31.73 | 30.64 | 31.65 | 469,106 | +0.93(+3.02%) |
Aug 04, 2020 | 30.44 | 30.80 | 30.35 | 30.72 | 414,820 | +0.01(+0.04%) |
Aug 03, 2020 | 30.60 | 30.88 | 30.23 | 30.71 | 473,485 | +0.32(+1.05%) |
Jul 31, 2020 | 30.33 | 30.44 | 29.68 | 30.39 | 586,871 | -0.13(-0.41%) |
Jul 30, 2020 | 30.07 | 30.72 | 29.20 | 30.52 | 728,235 | -0.44(-1.42%) |
Jul 29, 2020 | 30.50 | 31.02 | 29.55 | 30.96 | 900,709 | +1.67(+5.69%) |
Jul 28, 2020 | 29.94 | 30.25 | 29.24 | 29.29 | 751,657 | -1.01(-3.33%) |
Jul 27, 2020 | 29.83 | 30.42 | 29.36 | 30.30 | 505,417 | +0.21(+0.69%) |
Jul 24, 2020 | 30.64 | 30.92 | 30.07 | 30.09 | 427,352 | -0.50(-1.64%) |
Jul 23, 2020 | 30.55 | 30.96 | 30.37 | 30.59 | 544,892 | -0.27(-0.87%) |
Jul 22, 2020 | 30.84 | 31.19 | 30.43 | 30.86 | 464,132 | -0.41(-1.30%) |
Jul 21, 2020 | 30.80 | 31.56 | 30.75 | 31.27 | 446,228 | +0.75(+2.47%) |
Jul 20, 2020 | 30.81 | 30.98 | 30.04 | 30.52 | 474,722 | -0.53(-1.72%) |
Jul 17, 2020 | 31.82 | 32.00 | 30.97 | 31.05 | 622,284 | -0.85(-2.65%) |
Jul 16, 2020 | 31.77 | 32.60 | 31.41 | 31.90 | 541,580 | -0.18(-0.57%) |
Jul 15, 2020 | 31.33 | 32.33 | 31.12 | 32.08 | 1,282,166 | +1.87(+6.21%) |
Jul 14, 2020 | 29.83 | 30.32 | 29.49 | 30.20 | 568,139 | +0.38(+1.28%) |
Jul 13, 2020 | 30.57 | 31.00 | 29.78 | 29.82 | 865,900 | -0.18(-0.61%) |
Jul 10, 2020 | 28.47 | 30.06 | 28.21 | 30.00 | 653,869 | +1.72(+6.07%) |
Jul 09, 2020 | 28.92 | 28.92 | 27.76 | 28.29 | 609,097 | -0.79(-2.72%) |
Jul 08, 2020 | 28.24 | 29.16 | 28.24 | 29.07 | 573,964 | +0.68(+2.41%) |
Jul 07, 2020 | 29.15 | 29.32 | 28.34 | 28.39 | 754,353 | -1.21(-4.09%) |
Jul 06, 2020 | 29.64 | 30.02 | 29.35 | 29.60 | 572,147 | +0.87(+3.03%) |
Jul 02, 2020 | 29.63 | 29.77 | 28.59 | 28.73 | 645,733 | +0.09(+0.33%) |
Jul 01, 2020 | 29.81 | 30.09 | 28.52 | 28.64 | 539,376 | -1.10(-3.69%) |
Jun 30, 2020 | 29.01 | 29.86 | 29.01 | 29.73 | 820,428 | +0.61(+2.11%) |
Jun 29, 2020 | 28.63 | 29.48 | 28.29 | 29.12 | 702,894 | +1.08(+3.87%) |
Jun 26, 2020 | 29.06 | 29.06 | 27.64 | 28.03 | 1,267,380 | -1.59(-5.37%) |
Jun 25, 2020 | 28.44 | 29.66 | 28.39 | 29.63 | 781,936 | +0.98(+3.44%) |
Jun 24, 2020 | 29.35 | 29.47 | 28.59 | 28.64 | 764,534 | -1.32(-4.39%) |
Jun 23, 2020 | 30.31 | 30.65 | 29.49 | 29.96 | 706,134 | +0.29(+0.97%) |
Jun 22, 2020 | 29.28 | 29.96 | 28.92 | 29.67 | 489,768 | +0.04(+0.13%) |
Jun 19, 2020 | 30.78 | 30.78 | 29.09 | 29.63 | 1,386,222 | -0.52(-1.73%) |
Jun 18, 2020 | 29.77 | 30.88 | 29.69 | 30.15 | 1,105,112 | -0.26(-0.85%) |
Jun 17, 2020 | 31.33 | 31.33 | 30.33 | 30.41 | 510,115 | -0.86(-2.75%) |
Jun 16, 2020 | 32.18 | 32.18 | 30.55 | 31.27 | 603,104 | +0.79(+2.59%) |
Jun 15, 2020 | 28.72 | 30.63 | 28.69 | 30.48 | 750,936 | +0.30(+1.00%) |
Jun 12, 2020 | 30.70 | 30.70 | 28.68 | 30.18 | 1,050,274 | +0.94(+3.22%) |
Jun 11, 2020 | 31.04 | 31.62 | 29.23 | 29.24 | 894,946 | -3.50(-10.69%) |
Jun 10, 2020 | 34.59 | 34.94 | 32.71 | 32.74 | 605,240 | -2.19(-6.28%) |
Jun 09, 2020 | 34.10 | 35.37 | 33.87 | 34.93 | 507,207 | -0.28(-0.80%) |
Jun 08, 2020 | 34.87 | 35.41 | 34.56 | 35.21 | 578,281 | +1.10(+3.22%) |
Jun 05, 2020 | 35.07 | 35.16 | 33.89 | 34.12 | 758,992 | +1.10(+3.34%) |
Jun 04, 2020 | 31.96 | 33.04 | 31.75 | 33.01 | 513,403 | +0.75(+2.33%) |
Jun 03, 2020 | 31.76 | 32.64 | 31.56 | 32.26 | 593,642 | +1.36(+4.40%) |
Jun 02, 2020 | 31.06 | 31.37 | 30.61 | 30.90 | 609,652 | +0.32(+1.05%) |