Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.47 | 40.60 | 40.04 | 40.10 | 939,356 | -0.09(-0.23%) |
Aug 28, 2020 | 39.38 | 40.45 | 39.12 | 40.19 | 740,882 | +1.58(+4.08%) |
Aug 27, 2020 | 39.66 | 39.74 | 38.40 | 38.62 | 553,343 | -0.72(-1.82%) |
Aug 26, 2020 | 38.78 | 39.39 | 38.73 | 39.34 | 473,440 | +0.75(+1.94%) |
Aug 25, 2020 | 39.00 | 39.10 | 38.33 | 38.59 | 495,397 | -0.28(-0.71%) |
Aug 24, 2020 | 38.91 | 39.03 | 38.38 | 38.86 | 563,557 | +0.52(+1.35%) |
Aug 21, 2020 | 38.29 | 38.55 | 38.12 | 38.34 | 553,653 | -0.43(-1.10%) |
Aug 20, 2020 | 38.38 | 38.80 | 38.03 | 38.77 | 599,620 | -0.19(-0.49%) |
Aug 19, 2020 | 39.07 | 39.64 | 38.90 | 38.96 | 913,990 | +0.15(+0.39%) |
Aug 18, 2020 | 38.98 | 39.54 | 38.80 | 38.81 | 985,137 | +0.52(+1.35%) |
Aug 17, 2020 | 38.35 | 38.95 | 38.13 | 38.29 | 648,014 | +0.62(+1.64%) |
Aug 14, 2020 | 37.36 | 37.69 | 37.20 | 37.68 | 600,670 | +0.27(+0.71%) |
Aug 13, 2020 | 37.52 | 38.17 | 37.12 | 37.41 | 797,145 | -0.38(-1.01%) |
Aug 12, 2020 | 37.78 | 38.15 | 37.54 | 37.79 | 850,946 | +0.68(+1.82%) |
Aug 11, 2020 | 37.90 | 37.98 | 36.97 | 37.12 | 1,089,256 | -0.78(-2.05%) |
Aug 10, 2020 | 37.56 | 38.18 | 37.43 | 37.89 | 767,730 | +0.65(+1.75%) |
Aug 07, 2020 | 37.68 | 37.84 | 36.81 | 37.24 | 1,010,573 | -0.92(-2.40%) |
Aug 06, 2020 | 37.73 | 38.52 | 37.27 | 38.16 | 1,112,889 | +0.74(+1.97%) |
Aug 05, 2020 | 36.98 | 37.79 | 36.98 | 37.42 | 791,978 | +1.41(+3.92%) |
Aug 04, 2020 | 35.41 | 36.02 | 34.73 | 36.01 | 1,310,903 | -0.49(-1.34%) |
Aug 03, 2020 | 36.56 | 36.84 | 36.12 | 36.50 | 806,486 | +0.37(+1.03%) |
Jul 31, 2020 | 36.17 | 36.29 | 35.66 | 36.12 | 800,763 | -0.10(-0.27%) |
Jul 30, 2020 | 35.76 | 36.43 | 35.60 | 36.22 | 1,068,162 | -0.36(-0.99%) |
Jul 29, 2020 | 37.17 | 37.74 | 36.01 | 36.59 | 961,744 | -0.50(-1.36%) |
Jul 28, 2020 | 37.55 | 37.67 | 36.67 | 37.09 | 1,166,701 | -0.98(-2.58%) |
Jul 27, 2020 | 36.06 | 38.14 | 35.79 | 38.08 | 1,259,217 | +2.47(+6.94%) |
Jul 24, 2020 | 35.49 | 35.81 | 34.92 | 35.60 | 1,123,706 | -0.24(-0.67%) |
Jul 23, 2020 | 36.31 | 36.66 | 35.63 | 35.84 | 744,492 | -0.29(-0.80%) |
Jul 22, 2020 | 35.94 | 36.28 | 35.52 | 36.13 | 1,052,884 | +0.39(+1.09%) |
Jul 21, 2020 | 36.26 | 36.55 | 35.68 | 35.74 | 798,723 | -0.45(-1.23%) |
Jul 20, 2020 | 35.96 | 36.33 | 35.57 | 36.19 | 962,285 | +0.09(+0.25%) |
Jul 17, 2020 | 35.56 | 36.22 | 35.19 | 36.10 | 812,500 | +0.87(+2.46%) |
Jul 16, 2020 | 34.92 | 35.61 | 34.65 | 35.23 | 831,369 | -0.15(-0.42%) |
Jul 15, 2020 | 35.54 | 35.67 | 34.87 | 35.38 | 1,148,375 | +0.28(+0.80%) |
Jul 14, 2020 | 33.82 | 35.17 | 33.65 | 35.10 | 1,193,059 | +1.06(+3.11%) |
Jul 13, 2020 | 35.03 | 35.19 | 33.75 | 34.04 | 1,405,985 | -0.39(-1.13%) |
Jul 10, 2020 | 33.56 | 34.46 | 33.06 | 34.43 | 1,065,385 | +1.10(+3.30%) |
Jul 09, 2020 | 33.88 | 33.88 | 33.00 | 33.33 | 875,800 | -0.26(-0.79%) |
Jul 08, 2020 | 33.39 | 33.74 | 32.98 | 33.60 | 922,551 | +0.54(+1.62%) |
Jul 07, 2020 | 33.37 | 33.61 | 33.03 | 33.06 | 1,563,743 | -0.61(-1.82%) |
Jul 06, 2020 | 33.06 | 33.67 | 32.67 | 33.67 | 1,403,314 | +1.51(+4.70%) |
Jul 02, 2020 | 32.54 | 32.96 | 32.13 | 32.16 | 678,434 | +0.26(+0.83%) |
Jul 01, 2020 | 32.94 | 33.00 | 31.51 | 31.89 | 1,114,532 | -0.98(-2.97%) |
Jun 30, 2020 | 31.63 | 32.98 | 31.48 | 32.87 | 1,443,558 | +1.16(+3.65%) |
Jun 29, 2020 | 31.44 | 31.88 | 31.36 | 31.71 | 484,035 | +0.54(+1.72%) |
Jun 26, 2020 | 31.56 | 31.79 | 30.89 | 31.17 | 1,678,602 | -0.50(-1.57%) |
Jun 25, 2020 | 30.98 | 31.69 | 30.72 | 31.67 | 751,437 | +0.69(+2.24%) |
Jun 24, 2020 | 31.40 | 31.49 | 30.74 | 30.98 | 967,991 | -0.69(-2.19%) |
Jun 23, 2020 | 31.47 | 31.88 | 31.32 | 31.67 | 663,864 | +0.74(+2.38%) |
Jun 22, 2020 | 30.89 | 31.22 | 30.55 | 30.93 | 1,086,002 | -0.31(-0.98%) |
Jun 19, 2020 | 31.06 | 31.26 | 30.52 | 31.24 | 1,865,180 | +0.76(+2.49%) |
Jun 18, 2020 | 30.59 | 30.87 | 30.09 | 30.48 | 921,029 | -0.59(-1.91%) |
Jun 17, 2020 | 30.87 | 31.30 | 30.85 | 31.07 | 635,867 | +0.22(+0.72%) |
Jun 16, 2020 | 31.42 | 31.73 | 30.41 | 30.85 | 698,105 | +0.09(+0.30%) |
Jun 15, 2020 | 29.67 | 31.05 | 29.30 | 30.76 | 1,032,401 | +0.17(+0.54%) |
Jun 12, 2020 | 31.22 | 31.35 | 30.03 | 30.60 | 1,107,613 | +0.79(+2.63%) |
Jun 11, 2020 | 31.23 | 31.35 | 29.68 | 29.81 | 1,442,674 | -2.79(-8.57%) |
Jun 10, 2020 | 32.41 | 32.94 | 31.93 | 32.60 | 845,513 | +0.43(+1.34%) |
Jun 09, 2020 | 31.34 | 32.35 | 30.93 | 32.17 | 739,601 | +0.12(+0.36%) |
Jun 08, 2020 | 31.99 | 32.47 | 31.56 | 32.06 | 1,126,306 | -0.13(-0.41%) |
Jun 05, 2020 | 32.63 | 33.31 | 32.01 | 32.19 | 1,187,593 | +0.72(+2.28%) |
Jun 04, 2020 | 31.51 | 32.01 | 31.13 | 31.47 | 1,029,602 | -0.17(-0.55%) |
Jun 03, 2020 | 31.36 | 32.08 | 31.08 | 31.65 | 1,246,213 | +0.64(+2.08%) |
Jun 02, 2020 | 30.84 | 31.41 | 30.59 | 31.00 | 922,283 | +0.55(+1.79%) |