Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.17 | 35.74 | 34.50 | 35.18 | 427,869 | +0.13(+0.37%) |
Aug 28, 2020 | 34.19 | 35.24 | 34.03 | 35.05 | 331,500 | +1.07(+3.15%) |
Aug 27, 2020 | 33.22 | 34.56 | 32.69 | 33.98 | 522,977 | +1.11(+3.38%) |
Aug 26, 2020 | 31.92 | 33.24 | 31.80 | 32.87 | 993,274 | +0.91(+2.85%) |
Aug 25, 2020 | 31.24 | 32.40 | 31.18 | 31.96 | 422,449 | +0.70(+2.24%) |
Aug 24, 2020 | 31.28 | 31.28 | 30.55 | 31.26 | 319,839 | +0.36(+1.17%) |
Aug 21, 2020 | 31.08 | 31.31 | 30.55 | 30.90 | 287,200 | -0.34(-1.09%) |
Aug 20, 2020 | 30.48 | 31.87 | 30.22 | 31.24 | 411,478 | +0.46(+1.49%) |
Aug 19, 2020 | 30.62 | 31.24 | 30.27 | 30.78 | 306,229 | +0.55(+1.82%) |
Aug 18, 2020 | 30.97 | 31.05 | 29.75 | 30.23 | 268,180 | -0.88(-2.83%) |
Aug 17, 2020 | 29.85 | 31.40 | 29.79 | 31.11 | 395,615 | +1.44(+4.85%) |
Aug 14, 2020 | 29.46 | 29.87 | 29.29 | 29.67 | 569,700 | +0.10(+0.34%) |
Aug 13, 2020 | 29.74 | 29.85 | 29.17 | 29.57 | 394,462 | -0.03(-0.10%) |
Aug 12, 2020 | 29.72 | 29.93 | 28.29 | 29.60 | 737,074 | +0.27(+0.92%) |
Aug 11, 2020 | 31.26 | 31.26 | 29.08 | 29.33 | 698,947 | -1.56(-5.03%) |
Aug 10, 2020 | 31.54 | 31.78 | 29.90 | 30.89 | 701,065 | -0.65(-2.06%) |
Aug 07, 2020 | 37.05 | 37.05 | 30.85 | 31.54 | 1,797,400 | -5.96(-15.88%) |
Aug 06, 2020 | 37.17 | 38.99 | 37.10 | 37.49 | 1,027,160 | +0.42(+1.13%) |
Aug 05, 2020 | 37.90 | 37.90 | 36.78 | 37.07 | 354,313 | -0.36(-0.96%) |
Aug 04, 2020 | 37.26 | 38.60 | 36.95 | 37.43 | 399,248 | +0.26(+0.70%) |
Aug 03, 2020 | 36.59 | 37.39 | 36.11 | 37.17 | 444,002 | +0.68(+1.86%) |
Jul 31, 2020 | 36.35 | 36.60 | 35.64 | 36.49 | 284,700 | +0.15(+0.41%) |
Jul 30, 2020 | 35.60 | 36.60 | 35.50 | 36.34 | 323,183 | +0.24(+0.66%) |
Jul 29, 2020 | 36.12 | 36.77 | 35.81 | 36.10 | 557,036 | +0.14(+0.39%) |
Jul 28, 2020 | 36.11 | 36.30 | 35.55 | 35.96 | 274,708 | -0.29(-0.80%) |
Jul 27, 2020 | 36.13 | 36.62 | 35.95 | 36.25 | 302,436 | +0.34(+0.95%) |
Jul 24, 2020 | 36.06 | 36.06 | 35.03 | 35.91 | 633,600 | -0.31(-0.86%) |
Jul 23, 2020 | 35.80 | 36.82 | 35.65 | 36.22 | 607,975 | +0.54(+1.51%) |
Jul 22, 2020 | 35.93 | 36.22 | 35.33 | 35.68 | 228,280 | -0.14(-0.39%) |
Jul 21, 2020 | 36.00 | 36.20 | 35.59 | 35.82 | 343,164 | -0.01(-0.03%) |
Jul 20, 2020 | 36.25 | 36.66 | 35.58 | 35.83 | 527,124 | -0.80(-2.18%) |
Jul 17, 2020 | 35.94 | 37.41 | 35.81 | 36.63 | 328,200 | +1.17(+3.30%) |
Jul 16, 2020 | 34.33 | 35.57 | 33.28 | 35.46 | 141,159 | +0.63(+1.81%) |
Jul 15, 2020 | 35.26 | 35.64 | 34.50 | 34.83 | 557,129 | +0.17(+0.49%) |
Jul 14, 2020 | 33.54 | 34.71 | 33.02 | 34.66 | 186,977 | +0.99(+2.94%) |
Jul 13, 2020 | 35.58 | 35.58 | 33.58 | 33.67 | 232,969 | -1.27(-3.63%) |
Jul 10, 2020 | 34.02 | 35.07 | 33.89 | 34.94 | 170,000 | +1.08(+3.19%) |
Jul 09, 2020 | 33.45 | 34.06 | 32.81 | 33.86 | 207,844 | +0.44(+1.32%) |
Jul 08, 2020 | 33.61 | 33.89 | 32.63 | 33.42 | 958,081 | -0.44(-1.30%) |
Jul 07, 2020 | 34.44 | 35.08 | 33.73 | 33.86 | 276,681 | -0.77(-2.22%) |
Jul 06, 2020 | 36.50 | 36.50 | 33.73 | 34.63 | 459,375 | -1.20(-3.35%) |
Jul 02, 2020 | 35.67 | 36.34 | 35.26 | 35.83 | 306,800 | +0.93(+2.66%) |
Jul 01, 2020 | 35.00 | 36.08 | 34.70 | 34.90 | 330,151 | +0.06(+0.17%) |
Jun 30, 2020 | 33.84 | 34.99 | 33.66 | 34.84 | 235,217 | +0.98(+2.89%) |
Jun 29, 2020 | 34.79 | 34.79 | 33.77 | 33.86 | 250,083 | -0.38(-1.11%) |
Jun 26, 2020 | 34.24 | 34.94 | 34.07 | 34.24 | 413,300 | -0.18(-0.52%) |
Jun 25, 2020 | 32.19 | 34.61 | 32.19 | 34.42 | 387,456 | +0.46(+1.35%) |
Jun 24, 2020 | 32.56 | 34.21 | 32.56 | 33.96 | 375,044 | +1.17(+3.57%) |
Jun 23, 2020 | 33.00 | 33.22 | 32.23 | 32.79 | 802,989 | +0.36(+1.11%) |
Jun 22, 2020 | 31.48 | 32.92 | 31.02 | 32.43 | 420,458 | +0.75(+2.37%) |
Jun 19, 2020 | 32.65 | 33.04 | 31.43 | 31.68 | 447,900 | -0.53(-1.65%) |
Jun 18, 2020 | 32.31 | 33.00 | 31.50 | 32.21 | 494,568 | -0.47(-1.44%) |
Jun 17, 2020 | 31.10 | 33.17 | 31.10 | 32.68 | 462,753 | +1.84(+5.97%) |
Jun 16, 2020 | 32.80 | 32.97 | 30.72 | 30.84 | 458,641 | -0.28(-0.90%) |
Jun 15, 2020 | 28.96 | 31.83 | 28.96 | 31.12 | 255,180 | +1.17(+3.91%) |
Jun 12, 2020 | 31.22 | 31.40 | 29.11 | 29.95 | 395,800 | -0.05(-0.17%) |
Jun 11, 2020 | 30.22 | 30.83 | 29.17 | 30.00 | 340,272 | -1.48(-4.70%) |
Jun 10, 2020 | 30.68 | 31.99 | 30.10 | 31.48 | 244,345 | +0.90(+2.94%) |
Jun 09, 2020 | 32.57 | 32.62 | 30.29 | 30.58 | 238,086 | -2.51(-7.59%) |
Jun 08, 2020 | 30.55 | 33.35 | 30.01 | 33.09 | 676,732 | +2.78(+9.17%) |
Jun 05, 2020 | 31.31 | 31.83 | 30.11 | 30.31 | 352,000 | +0.14(+0.46%) |
Jun 04, 2020 | 29.88 | 30.88 | 29.63 | 30.17 | 444,164 | +0.18(+0.60%) |
Jun 03, 2020 | 30.40 | 31.07 | 29.91 | 29.99 | 189,692 | +0.15(+0.50%) |
Jun 02, 2020 | 30.29 | 30.59 | 28.75 | 29.84 | 343,008 | -0.40(-1.32%) |