Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.09 | 32.14 | 32.06 | 32.12 | 7,685 | -0.04(-0.11%) |
Aug 28, 2020 | 32.02 | 32.16 | 31.91 | 32.16 | 9,022 | +0.14(+0.43%) |
Aug 27, 2020 | 31.96 | 32.07 | 31.82 | 32.02 | 12,483 | +0.23(+0.72%) |
Aug 26, 2020 | 31.39 | 31.85 | 31.38 | 31.79 | 11,514 | +0.59(+1.88%) |
Aug 25, 2020 | 31.08 | 31.23 | 31.08 | 31.21 | 11,570 | +0.16(+0.53%) |
Aug 24, 2020 | 31.02 | 31.04 | 30.91 | 31.04 | 16,157 | +0.15(+0.47%) |
Aug 21, 2020 | 30.78 | 30.93 | 30.73 | 30.90 | 11,357 | +0.14(+0.45%) |
Aug 20, 2020 | 30.59 | 30.82 | 30.59 | 30.76 | 6,364 | +0.18(+0.59%) |
Aug 19, 2020 | 30.69 | 30.83 | 30.58 | 30.58 | 169,851 | -0.19(-0.61%) |
Aug 18, 2020 | 30.52 | 30.77 | 30.52 | 30.77 | 7,124 | +0.19(+0.64%) |
Aug 17, 2020 | 30.60 | 30.63 | 30.53 | 30.57 | 13,054 | +0.20(+0.65%) |
Aug 14, 2020 | 30.36 | 30.47 | 30.36 | 30.38 | 4,458 | -0.05(-0.17%) |
Aug 13, 2020 | 30.49 | 30.55 | 30.36 | 30.43 | 5,443 | -0.10(-0.34%) |
Aug 12, 2020 | 30.30 | 30.61 | 30.30 | 30.54 | 6,972 | +0.47(+1.57%) |
Aug 11, 2020 | 30.46 | 30.46 | 30.06 | 30.06 | 76,229 | -0.31(-1.03%) |
Aug 10, 2020 | 30.45 | 30.45 | 30.32 | 30.38 | 540,380 | -0.06(-0.19%) |
Aug 07, 2020 | 30.42 | 30.50 | 30.34 | 30.43 | 165,374 | -0.07(-0.22%) |
Aug 06, 2020 | 30.20 | 30.54 | 30.17 | 30.50 | 65,464 | +0.23(+0.76%) |
Aug 05, 2020 | 30.22 | 30.34 | 30.22 | 30.27 | 14,343 | +0.18(+0.60%) |
Aug 04, 2020 | 30.05 | 30.09 | 29.95 | 30.09 | 16,211 | +0.11(+0.38%) |
Aug 03, 2020 | 29.85 | 29.98 | 29.85 | 29.98 | 9,075 | +0.46(+1.55%) |
Jul 31, 2020 | 29.79 | 29.79 | 29.37 | 29.52 | 5,625 | -0.05(-0.18%) |
Jul 30, 2020 | 29.25 | 29.58 | 29.25 | 29.57 | 10,427 | -0.10(-0.35%) |
Jul 29, 2020 | 29.53 | 29.77 | 29.53 | 29.68 | 9,853 | +0.17(+0.57%) |
Jul 28, 2020 | 29.59 | 29.72 | 29.51 | 29.51 | 23,640 | -0.08(-0.28%) |
Jul 27, 2020 | 29.38 | 29.64 | 29.38 | 29.59 | 14,009 | +0.20(+0.67%) |
Jul 24, 2020 | 29.37 | 29.47 | 29.29 | 29.39 | 337,011 | -0.17(-0.58%) |
Jul 23, 2020 | 29.91 | 29.96 | 29.55 | 29.57 | 10,043 | -0.36(-1.21%) |
Jul 22, 2020 | 29.84 | 29.96 | 29.73 | 29.93 | 89,172 | +0.17(+0.57%) |
Jul 21, 2020 | 29.89 | 29.97 | 29.76 | 29.76 | 6,678 | -0.02(-0.08%) |
Jul 20, 2020 | 29.56 | 29.79 | 29.54 | 29.78 | 380,743 | +0.32(+1.07%) |
Jul 17, 2020 | 29.42 | 29.49 | 29.37 | 29.47 | 110,603 | +0.07(+0.23%) |
Jul 16, 2020 | 29.27 | 29.40 | 29.23 | 29.40 | 7,504 | -0.11(-0.36%) |
Jul 15, 2020 | 29.61 | 29.70 | 29.39 | 29.51 | 167,627 | +0.11(+0.36%) |
Jul 14, 2020 | 28.95 | 29.40 | 28.84 | 29.40 | 5,846 | +0.35(+1.20%) |
Jul 13, 2020 | 29.53 | 29.79 | 29.03 | 29.05 | 14,209 | -0.27(-0.93%) |
Jul 10, 2020 | 29.00 | 29.33 | 28.92 | 29.33 | 13,055 | +0.32(+1.10%) |
Jul 09, 2020 | 29.12 | 29.13 | 28.71 | 29.01 | 29,747 | -0.05(-0.17%) |
Jul 08, 2020 | 28.98 | 29.06 | 28.87 | 29.06 | 7,431 | +0.21(+0.73%) |
Jul 07, 2020 | 29.20 | 29.20 | 28.85 | 28.85 | 10,827 | -0.15(-0.52%) |
Jul 06, 2020 | 28.88 | 29.02 | 28.88 | 29.00 | 21,254 | +0.46(+1.62%) |
Jul 02, 2020 | 28.65 | 28.83 | 28.54 | 28.54 | 8,491 | +0.12(+0.43%) |
Jul 01, 2020 | 28.40 | 28.53 | 28.33 | 28.41 | 4,338 | +0.23(+0.83%) |
Jun 30, 2020 | 27.86 | 28.22 | 27.86 | 28.18 | 15,554 | +0.45(+1.62%) |
Jun 29, 2020 | 27.54 | 27.75 | 27.44 | 27.73 | 9,708 | +0.33(+1.20%) |
Jun 26, 2020 | 27.94 | 28.00 | 27.31 | 27.40 | 180,536 | -0.68(-2.40%) |
Jun 25, 2020 | 27.76 | 28.08 | 27.76 | 28.08 | 9,243 | +0.30(+1.08%) |
Jun 24, 2020 | 28.32 | 28.32 | 27.71 | 27.78 | 296,441 | -0.69(-2.44%) |
Jun 23, 2020 | 28.58 | 28.73 | 28.47 | 28.47 | 6,854 | +0.11(+0.39%) |
Jun 22, 2020 | 28.10 | 28.38 | 28.10 | 28.36 | 208,620 | +0.12(+0.44%) |
Jun 19, 2020 | 28.51 | 28.51 | 28.14 | 28.24 | 14,502 | -0.06(-0.20%) |
Jun 18, 2020 | 28.01 | 28.29 | 28.01 | 28.29 | 7,386 | +0.10(+0.35%) |
Jun 17, 2020 | 28.31 | 28.40 | 28.19 | 28.19 | 7,178 | -0.03(-0.11%) |
Jun 16, 2020 | 28.33 | 28.47 | 27.91 | 28.22 | 328,693 | +0.53(+1.92%) |
Jun 15, 2020 | 27.11 | 27.80 | 27.04 | 27.69 | 8,025 | +0.02(+0.07%) |
Jun 12, 2020 | 28.01 | 28.02 | 27.20 | 27.67 | 15,142 | +0.19(+0.68%) |
Jun 11, 2020 | 28.25 | 28.41 | 27.45 | 27.49 | 29,875 | -1.47(-5.07%) |
Jun 10, 2020 | 29.00 | 29.08 | 28.82 | 28.95 | 18,448 | +0.01(+0.05%) |
Jun 09, 2020 | 28.95 | 29.01 | 28.80 | 28.94 | 32,647 | -0.06(-0.21%) |
Jun 08, 2020 | 28.94 | 29.04 | 28.72 | 29.00 | 12,285 | +0.20(+0.70%) |
Jun 05, 2020 | 28.73 | 28.85 | 28.57 | 28.80 | 426,335 | +0.60(+2.13%) |
Jun 04, 2020 | 28.18 | 28.37 | 28.10 | 28.20 | 9,734 | -0.11(-0.40%) |
Jun 03, 2020 | 28.22 | 28.40 | 28.22 | 28.31 | 168,483 | +0.17(+0.62%) |
Jun 02, 2020 | 28.07 | 28.14 | 27.91 | 28.14 | 16,110 | +0.13(+0.47%) |