Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.18 | 38.22 | 37.88 | 38.02 | 222,550 | -0.22(-0.58%) |
Aug 28, 2020 | 38.80 | 38.80 | 38.07 | 38.24 | 167,047 | -0.25(-0.64%) |
Aug 27, 2020 | 38.25 | 38.98 | 38.25 | 38.49 | 138,275 | +0.22(+0.58%) |
Aug 26, 2020 | 38.40 | 38.64 | 38.23 | 38.27 | 131,020 | -0.23(-0.60%) |
Aug 25, 2020 | 38.64 | 38.76 | 38.27 | 38.50 | 163,911 | +0.13(+0.33%) |
Aug 24, 2020 | 38.07 | 38.45 | 37.89 | 38.37 | 187,908 | +0.50(+1.32%) |
Aug 21, 2020 | 38.01 | 38.30 | 37.70 | 37.87 | 357,152 | -0.15(-0.40%) |
Aug 20, 2020 | 38.24 | 38.53 | 38.01 | 38.02 | 250,034 | -0.53(-1.37%) |
Aug 19, 2020 | 38.47 | 38.79 | 38.22 | 38.55 | 317,289 | +0.11(+0.29%) |
Aug 18, 2020 | 38.13 | 38.59 | 37.97 | 38.44 | 205,728 | +0.34(+0.89%) |
Aug 17, 2020 | 38.55 | 38.70 | 37.88 | 38.10 | 225,904 | -0.59(-1.52%) |
Aug 14, 2020 | 38.41 | 38.99 | 38.28 | 38.69 | 203,750 | +0.02(+0.04%) |
Aug 13, 2020 | 38.52 | 38.72 | 38.07 | 38.67 | 173,858 | -0.06(-0.15%) |
Aug 12, 2020 | 39.18 | 39.33 | 38.44 | 38.73 | 178,325 | +0.04(+0.11%) |
Aug 11, 2020 | 39.44 | 40.04 | 38.56 | 38.69 | 249,576 | -0.57(-1.45%) |
Aug 10, 2020 | 38.77 | 39.34 | 38.69 | 39.26 | 330,095 | +0.50(+1.29%) |
Aug 07, 2020 | 37.72 | 38.78 | 37.63 | 38.75 | 225,867 | +0.97(+2.56%) |
Aug 06, 2020 | 37.62 | 38.30 | 37.59 | 37.78 | 378,640 | +0.17(+0.45%) |
Aug 05, 2020 | 36.98 | 37.68 | 36.96 | 37.62 | 327,243 | +1.12(+3.07%) |
Aug 04, 2020 | 36.81 | 36.88 | 36.22 | 36.49 | 378,916 | -0.17(-0.46%) |
Aug 03, 2020 | 36.65 | 37.35 | 35.52 | 36.66 | 631,831 | +0.19(+0.51%) |
Jul 31, 2020 | 35.46 | 36.55 | 35.11 | 36.48 | 514,082 | +0.94(+2.66%) |
Jul 30, 2020 | 35.29 | 35.71 | 35.06 | 35.53 | 192,662 | -0.46(-1.28%) |
Jul 29, 2020 | 35.36 | 36.03 | 35.23 | 35.99 | 254,448 | +0.66(+1.88%) |
Jul 28, 2020 | 35.10 | 35.55 | 35.07 | 35.33 | 254,838 | +0.16(+0.46%) |
Jul 27, 2020 | 35.31 | 35.47 | 34.94 | 35.17 | 295,391 | -0.26(-0.72%) |
Jul 24, 2020 | 35.39 | 35.85 | 35.23 | 35.42 | 255,865 | +0.00(+0.00%) |
Jul 23, 2020 | 35.12 | 35.70 | 35.01 | 35.42 | 278,422 | +0.27(+0.77%) |
Jul 22, 2020 | 34.77 | 35.18 | 34.55 | 35.15 | 247,626 | +0.23(+0.66%) |
Jul 21, 2020 | 34.45 | 35.41 | 34.45 | 34.92 | 323,878 | +0.51(+1.48%) |
Jul 20, 2020 | 34.79 | 35.12 | 34.30 | 34.41 | 400,656 | -0.40(-1.15%) |
Jul 17, 2020 | 34.77 | 34.96 | 34.50 | 34.81 | 197,633 | -0.05(-0.15%) |
Jul 16, 2020 | 34.29 | 35.48 | 34.29 | 34.86 | 217,664 | +0.36(+1.03%) |
Jul 15, 2020 | 34.72 | 35.01 | 34.36 | 34.50 | 266,106 | +0.28(+0.82%) |
Jul 14, 2020 | 33.82 | 34.23 | 33.57 | 34.22 | 210,122 | +0.36(+1.05%) |
Jul 13, 2020 | 34.33 | 34.33 | 33.74 | 33.87 | 240,063 | -0.25(-0.75%) |
Jul 10, 2020 | 33.17 | 34.12 | 33.17 | 34.12 | 486,084 | +0.94(+2.82%) |
Jul 09, 2020 | 34.21 | 34.30 | 33.14 | 33.19 | 265,224 | -1.10(-3.20%) |
Jul 08, 2020 | 33.58 | 35.03 | 33.55 | 34.28 | 356,688 | +0.67(+2.00%) |
Jul 07, 2020 | 34.61 | 34.61 | 33.51 | 33.61 | 411,698 | -1.23(-3.54%) |
Jul 06, 2020 | 34.61 | 35.12 | 34.49 | 34.84 | 793,066 | +0.94(+2.78%) |
Jul 02, 2020 | 34.56 | 34.80 | 33.84 | 33.90 | 511,965 | -0.06(-0.18%) |
Jul 01, 2020 | 34.68 | 34.68 | 33.90 | 33.96 | 282,232 | -0.68(-1.96%) |
Jun 30, 2020 | 33.76 | 34.76 | 33.75 | 34.64 | 630,855 | +0.82(+2.41%) |
Jun 29, 2020 | 34.17 | 34.41 | 33.63 | 33.82 | 342,886 | -0.06(-0.18%) |
Jun 26, 2020 | 34.20 | 34.40 | 33.67 | 33.88 | 649,956 | -0.76(-2.18%) |
Jun 25, 2020 | 34.00 | 34.83 | 33.67 | 34.64 | 370,117 | +0.66(+1.95%) |
Jun 24, 2020 | 34.44 | 34.45 | 33.90 | 33.98 | 485,924 | -0.79(-2.27%) |
Jun 23, 2020 | 34.99 | 35.20 | 34.53 | 34.77 | 288,595 | +0.25(+0.71%) |
Jun 22, 2020 | 35.13 | 35.13 | 34.38 | 34.52 | 283,367 | -0.97(-2.73%) |
Jun 19, 2020 | 36.03 | 36.13 | 35.18 | 35.49 | 600,077 | -0.15(-0.43%) |
Jun 18, 2020 | 34.97 | 36.00 | 34.97 | 35.64 | 328,114 | +0.37(+1.06%) |
Jun 17, 2020 | 35.71 | 35.84 | 35.18 | 35.27 | 686,176 | -0.54(-1.52%) |
Jun 16, 2020 | 36.54 | 36.84 | 35.63 | 35.81 | 236,840 | +0.32(+0.91%) |
Jun 15, 2020 | 33.42 | 35.65 | 33.27 | 35.49 | 375,847 | +0.95(+2.76%) |
Jun 12, 2020 | 34.81 | 34.85 | 33.67 | 34.54 | 361,505 | +0.86(+2.55%) |
Jun 11, 2020 | 34.22 | 34.59 | 33.65 | 33.68 | 433,878 | -1.77(-4.99%) |
Jun 10, 2020 | 36.94 | 36.94 | 35.40 | 35.45 | 494,127 | -1.69(-4.55%) |
Jun 09, 2020 | 37.73 | 37.82 | 37.06 | 37.14 | 492,779 | -1.18(-3.08%) |
Jun 08, 2020 | 38.19 | 38.38 | 37.68 | 38.32 | 335,274 | +0.73(+1.94%) |
Jun 05, 2020 | 37.08 | 37.99 | 36.86 | 37.59 | 312,062 | +1.75(+4.89%) |
Jun 04, 2020 | 35.38 | 35.94 | 34.94 | 35.84 | 490,117 | +0.18(+0.52%) |
Jun 03, 2020 | 35.23 | 35.93 | 35.14 | 35.66 | 321,626 | +1.10(+3.18%) |
Jun 02, 2020 | 34.22 | 35.08 | 34.09 | 34.56 | 316,336 | +0.53(+1.55%) |