Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.24 | 36.24 | 35.67 | 35.67 | 12,877 | -0.62(-1.71%) |
Aug 28, 2020 | 35.93 | 36.31 | 35.91 | 36.29 | 20,664 | +0.37(+1.02%) |
Aug 27, 2020 | 36.02 | 36.02 | 35.66 | 35.93 | 19,526 | +0.11(+0.31%) |
Aug 26, 2020 | 35.68 | 35.83 | 35.60 | 35.81 | 17,215 | +0.06(+0.16%) |
Aug 25, 2020 | 36.16 | 36.16 | 35.54 | 35.76 | 28,128 | -0.15(-0.42%) |
Aug 24, 2020 | 35.27 | 35.91 | 35.09 | 35.91 | 24,578 | +0.95(+2.71%) |
Aug 21, 2020 | 35.09 | 35.20 | 34.91 | 34.96 | 47,295 | -0.38(-1.09%) |
Aug 20, 2020 | 35.08 | 35.35 | 35.04 | 35.35 | 8,186 | -0.06(-0.16%) |
Aug 19, 2020 | 35.81 | 35.88 | 35.40 | 35.40 | 10,849 | -0.37(-1.05%) |
Aug 18, 2020 | 35.94 | 36.01 | 35.74 | 35.78 | 18,456 | -0.10(-0.29%) |
Aug 17, 2020 | 36.05 | 36.32 | 35.73 | 35.88 | 40,208 | -0.13(-0.36%) |
Aug 14, 2020 | 35.68 | 36.09 | 35.67 | 36.01 | 3,728 | +0.20(+0.55%) |
Aug 13, 2020 | 35.96 | 35.97 | 35.79 | 35.82 | 9,298 | -0.14(-0.39%) |
Aug 12, 2020 | 36.15 | 36.27 | 35.87 | 35.96 | 9,628 | +0.13(+0.37%) |
Aug 11, 2020 | 35.99 | 36.37 | 35.82 | 35.82 | 13,342 | -0.01(-0.03%) |
Aug 10, 2020 | 35.04 | 35.83 | 35.04 | 35.83 | 36,429 | +0.82(+2.33%) |
Aug 07, 2020 | 34.63 | 35.02 | 34.53 | 35.02 | 5,752 | +0.29(+0.83%) |
Aug 06, 2020 | 34.76 | 34.89 | 34.65 | 34.73 | 6,096 | -0.19(-0.55%) |
Aug 05, 2020 | 34.52 | 35.12 | 34.52 | 34.92 | 7,467 | +0.72(+2.11%) |
Aug 04, 2020 | 33.95 | 34.28 | 33.88 | 34.20 | 8,236 | +0.16(+0.47%) |
Aug 03, 2020 | 33.77 | 34.19 | 33.77 | 34.04 | 33,177 | +0.42(+1.26%) |
Jul 31, 2020 | 33.82 | 33.82 | 33.22 | 33.62 | 18,214 | -0.20(-0.58%) |
Jul 30, 2020 | 34.00 | 34.00 | 33.63 | 33.82 | 22,206 | -0.93(-2.67%) |
Jul 29, 2020 | 34.42 | 34.77 | 34.39 | 34.74 | 22,068 | +0.57(+1.68%) |
Jul 28, 2020 | 34.49 | 34.58 | 34.12 | 34.17 | 22,819 | -0.96(-2.73%) |
Jul 27, 2020 | 34.71 | 35.13 | 34.71 | 35.13 | 23,694 | +0.62(+1.80%) |
Jul 24, 2020 | 34.38 | 34.67 | 34.33 | 34.51 | 172,243 | +0.01(+0.03%) |
Jul 23, 2020 | 34.49 | 34.82 | 34.32 | 34.50 | 7,043 | +0.00(+0.00%) |
Jul 22, 2020 | 34.02 | 34.51 | 34.02 | 34.50 | 5,495 | +0.35(+1.03%) |
Jul 21, 2020 | 34.08 | 34.35 | 34.03 | 34.15 | 16,284 | +0.44(+1.29%) |
Jul 20, 2020 | 34.00 | 34.00 | 33.68 | 33.71 | 8,029 | -0.45(-1.32%) |
Jul 17, 2020 | 34.12 | 34.30 | 34.12 | 34.16 | 14,912 | +0.18(+0.52%) |
Jul 16, 2020 | 33.96 | 34.22 | 33.89 | 33.98 | 9,044 | -0.15(-0.44%) |
Jul 15, 2020 | 33.97 | 34.21 | 33.76 | 34.13 | 13,096 | +0.84(+2.51%) |
Jul 14, 2020 | 32.38 | 33.30 | 32.38 | 33.30 | 21,861 | +0.80(+2.46%) |
Jul 13, 2020 | 32.86 | 33.17 | 32.50 | 32.50 | 16,586 | +0.08(+0.23%) |
Jul 10, 2020 | 31.55 | 32.44 | 31.55 | 32.43 | 23,114 | +0.80(+2.52%) |
Jul 09, 2020 | 32.37 | 32.37 | 31.32 | 31.63 | 12,398 | -0.71(-2.21%) |
Jul 08, 2020 | 32.92 | 32.94 | 32.04 | 32.34 | 34,112 | -0.48(-1.46%) |
Jul 07, 2020 | 33.05 | 33.09 | 32.73 | 32.82 | 8,229 | -0.42(-1.27%) |
Jul 06, 2020 | 33.36 | 33.38 | 32.82 | 33.24 | 24,236 | +0.62(+1.90%) |
Jul 02, 2020 | 33.13 | 33.20 | 32.51 | 32.62 | 27,375 | +0.59(+1.85%) |
Jul 01, 2020 | 32.66 | 32.66 | 31.92 | 32.03 | 35,068 | -0.54(-1.67%) |
Jun 30, 2020 | 32.11 | 32.68 | 32.01 | 32.58 | 24,859 | +0.38(+1.20%) |
Jun 29, 2020 | 31.67 | 32.37 | 31.67 | 32.19 | 16,302 | +0.87(+2.79%) |
Jun 26, 2020 | 31.72 | 31.72 | 31.24 | 31.32 | 7,775 | -0.55(-1.71%) |
Jun 25, 2020 | 31.10 | 31.86 | 31.02 | 31.86 | 9,745 | +0.61(+1.95%) |
Jun 24, 2020 | 32.23 | 32.23 | 31.18 | 31.25 | 13,748 | -1.31(-4.02%) |
Jun 23, 2020 | 33.08 | 33.08 | 32.54 | 32.56 | 39,293 | +0.07(+0.23%) |
Jun 22, 2020 | 32.14 | 32.57 | 32.14 | 32.49 | 43,193 | -0.02(-0.07%) |
Jun 19, 2020 | 33.14 | 33.15 | 32.17 | 32.51 | 13,695 | -0.09(-0.27%) |
Jun 18, 2020 | 32.80 | 32.95 | 32.56 | 32.60 | 22,189 | -0.30(-0.91%) |
Jun 17, 2020 | 33.09 | 33.32 | 32.90 | 32.90 | 57,593 | -0.41(-1.23%) |
Jun 16, 2020 | 33.88 | 33.91 | 33.04 | 33.31 | 128,379 | +0.77(+2.36%) |
Jun 15, 2020 | 31.04 | 32.73 | 31.04 | 32.54 | 28,858 | +0.50(+1.56%) |
Jun 12, 2020 | 32.58 | 32.58 | 31.52 | 32.04 | 23,539 | +0.91(+2.92%) |
Jun 11, 2020 | 32.79 | 32.92 | 30.99 | 31.13 | 21,816 | -3.16(-9.21%) |
Jun 10, 2020 | 35.04 | 35.04 | 34.18 | 34.29 | 30,058 | -0.72(-2.06%) |
Jun 09, 2020 | 35.17 | 35.17 | 34.67 | 35.01 | 561,659 | -0.71(-1.99%) |
Jun 08, 2020 | 35.32 | 35.72 | 35.32 | 35.72 | 9,986 | +0.76(+2.16%) |
Jun 05, 2020 | 35.19 | 35.38 | 34.93 | 34.96 | 77,465 | +0.95(+2.78%) |
Jun 04, 2020 | 33.14 | 34.02 | 33.14 | 34.02 | 10,793 | +0.64(+1.92%) |
Jun 03, 2020 | 32.90 | 33.57 | 32.90 | 33.38 | 18,085 | +0.87(+2.68%) |
Jun 02, 2020 | 32.33 | 32.61 | 32.33 | 32.50 | 114,972 | +0.65(+2.03%) |