Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.76 | 35.83 | 34.23 | 34.24 | 455,619 | -1.81(-5.03%) |
Aug 28, 2020 | 36.39 | 36.95 | 35.86 | 36.05 | 225,915 | -0.08(-0.21%) |
Aug 27, 2020 | 36.85 | 36.98 | 35.80 | 36.13 | 349,595 | -0.34(-0.92%) |
Aug 26, 2020 | 37.64 | 37.64 | 36.47 | 36.47 | 236,622 | -1.17(-3.11%) |
Aug 25, 2020 | 38.17 | 38.30 | 36.91 | 37.64 | 276,308 | -0.33(-0.86%) |
Aug 24, 2020 | 38.57 | 38.76 | 37.53 | 37.96 | 372,315 | -0.12(-0.30%) |
Aug 21, 2020 | 36.69 | 38.14 | 36.38 | 38.08 | 386,077 | +1.31(+3.55%) |
Aug 20, 2020 | 36.21 | 37.30 | 35.98 | 36.77 | 263,333 | +0.07(+0.18%) |
Aug 19, 2020 | 36.90 | 36.95 | 36.13 | 36.71 | 278,872 | -0.16(-0.44%) |
Aug 18, 2020 | 37.17 | 38.02 | 36.70 | 36.87 | 308,615 | -0.14(-0.39%) |
Aug 17, 2020 | 35.79 | 37.20 | 35.68 | 37.01 | 268,035 | +1.37(+3.85%) |
Aug 14, 2020 | 35.36 | 35.82 | 34.88 | 35.64 | 190,798 | -0.10(-0.27%) |
Aug 13, 2020 | 35.47 | 36.09 | 35.09 | 35.74 | 184,868 | +0.04(+0.11%) |
Aug 12, 2020 | 35.29 | 36.24 | 35.04 | 35.70 | 376,422 | +0.86(+2.48%) |
Aug 11, 2020 | 35.98 | 36.10 | 34.72 | 34.84 | 597,500 | -0.60(-1.71%) |
Aug 10, 2020 | 34.55 | 36.66 | 34.55 | 35.44 | 323,867 | +0.87(+2.53%) |
Aug 07, 2020 | 34.46 | 34.91 | 33.96 | 34.57 | 226,227 | -0.12(-0.33%) |
Aug 06, 2020 | 34.75 | 35.49 | 34.58 | 34.68 | 214,733 | -0.06(-0.17%) |
Aug 05, 2020 | 34.59 | 35.01 | 34.48 | 34.74 | 353,826 | +0.50(+1.46%) |
Aug 04, 2020 | 34.96 | 35.35 | 33.97 | 34.24 | 367,215 | -0.81(-2.30%) |
Aug 03, 2020 | 34.37 | 35.08 | 33.90 | 35.05 | 806,277 | +0.86(+2.53%) |
Jul 31, 2020 | 35.05 | 35.08 | 33.11 | 34.18 | 838,116 | -0.83(-2.36%) |
Jul 30, 2020 | 35.44 | 36.53 | 34.94 | 35.01 | 441,210 | -0.99(-2.75%) |
Jul 29, 2020 | 36.47 | 36.88 | 34.50 | 36.00 | 937,444 | +1.83(+5.37%) |
Jul 28, 2020 | 35.40 | 35.89 | 33.99 | 34.16 | 506,332 | -1.45(-4.07%) |
Jul 27, 2020 | 34.31 | 35.69 | 33.84 | 35.61 | 274,795 | +1.69(+4.98%) |
Jul 24, 2020 | 33.62 | 34.39 | 32.43 | 33.92 | 570,310 | +0.23(+0.68%) |
Jul 23, 2020 | 35.26 | 35.88 | 32.59 | 33.69 | 414,345 | -1.08(-3.12%) |
Jul 22, 2020 | 32.77 | 35.03 | 32.77 | 34.78 | 801,122 | +1.74(+5.26%) |
Jul 21, 2020 | 33.10 | 33.54 | 32.73 | 33.04 | 460,940 | +0.73(+2.26%) |
Jul 20, 2020 | 32.00 | 32.46 | 31.47 | 32.31 | 196,720 | +0.09(+0.27%) |
Jul 17, 2020 | 32.39 | 32.82 | 32.05 | 32.23 | 467,669 | +0.07(+0.21%) |
Jul 16, 2020 | 31.41 | 32.44 | 30.88 | 32.16 | 330,567 | +0.56(+1.76%) |
Jul 15, 2020 | 31.84 | 32.13 | 31.26 | 31.60 | 588,529 | +0.86(+2.81%) |
Jul 14, 2020 | 29.64 | 30.77 | 29.52 | 30.74 | 261,477 | +1.07(+3.59%) |
Jul 13, 2020 | 30.91 | 31.08 | 29.48 | 29.67 | 308,945 | -0.53(-1.75%) |
Jul 10, 2020 | 29.94 | 30.58 | 29.84 | 30.20 | 199,864 | +0.36(+1.22%) |
Jul 09, 2020 | 31.00 | 31.00 | 29.79 | 29.84 | 304,928 | -1.07(-3.45%) |
Jul 08, 2020 | 29.60 | 31.37 | 29.59 | 30.90 | 379,679 | +1.39(+4.72%) |
Jul 07, 2020 | 28.98 | 30.22 | 28.78 | 29.51 | 337,572 | +0.20(+0.69%) |
Jul 06, 2020 | 29.52 | 29.61 | 28.79 | 29.31 | 224,013 | +0.83(+2.90%) |
Jul 02, 2020 | 29.14 | 29.68 | 28.37 | 28.48 | 194,966 | +0.25(+0.88%) |
Jul 01, 2020 | 29.56 | 29.89 | 28.07 | 28.23 | 380,412 | -1.19(-4.04%) |
Jun 30, 2020 | 29.09 | 29.67 | 28.45 | 29.42 | 494,856 | +0.36(+1.25%) |
Jun 29, 2020 | 28.03 | 29.94 | 27.59 | 29.06 | 486,865 | +1.48(+5.36%) |
Jun 26, 2020 | 28.26 | 28.55 | 27.35 | 27.58 | 623,767 | -0.93(-3.27%) |
Jun 25, 2020 | 28.29 | 29.19 | 27.83 | 28.51 | 238,817 | -0.36(-1.26%) |
Jun 24, 2020 | 29.51 | 29.68 | 28.05 | 28.88 | 354,154 | -1.23(-4.08%) |
Jun 23, 2020 | 29.93 | 30.42 | 29.50 | 30.10 | 208,428 | +0.85(+2.92%) |
Jun 22, 2020 | 28.57 | 29.29 | 28.13 | 29.25 | 207,284 | +0.52(+1.80%) |
Jun 19, 2020 | 29.57 | 29.61 | 28.49 | 28.73 | 625,851 | -0.40(-1.38%) |
Jun 18, 2020 | 29.85 | 29.98 | 29.01 | 29.14 | 322,500 | -1.20(-3.95%) |
Jun 17, 2020 | 30.90 | 30.96 | 29.71 | 30.33 | 304,054 | -0.45(-1.46%) |
Jun 16, 2020 | 32.04 | 32.32 | 30.07 | 30.79 | 360,241 | +0.13(+0.44%) |
Jun 15, 2020 | 27.14 | 30.67 | 26.87 | 30.65 | 382,134 | +1.90(+6.61%) |
Jun 12, 2020 | 28.93 | 29.47 | 27.69 | 28.75 | 422,132 | +1.55(+5.68%) |
Jun 11, 2020 | 28.28 | 29.30 | 27.21 | 27.21 | 549,988 | -3.02(-10.00%) |
Jun 10, 2020 | 29.67 | 30.71 | 28.90 | 30.23 | 427,301 | +0.29(+0.96%) |
Jun 09, 2020 | 29.09 | 30.53 | 28.76 | 29.94 | 313,353 | +0.04(+0.13%) |
Jun 08, 2020 | 31.11 | 31.72 | 29.74 | 29.90 | 325,167 | -0.52(-1.70%) |
Jun 05, 2020 | 30.59 | 31.19 | 29.94 | 30.42 | 353,669 | +1.57(+5.46%) |
Jun 04, 2020 | 28.72 | 30.00 | 28.20 | 28.85 | 438,183 | -0.17(-0.60%) |
Jun 03, 2020 | 28.74 | 29.15 | 28.41 | 29.02 | 506,988 | +1.01(+3.60%) |
Jun 02, 2020 | 29.07 | 29.13 | 27.92 | 28.01 | 268,681 | -0.56(-1.95%) |