Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.48 | 32.51 | 32.26 | 32.29 | 75,027 | -0.33(-1.02%) |
Aug 28, 2020 | 32.56 | 32.62 | 32.43 | 32.62 | 40,807 | +0.34(+1.06%) |
Aug 27, 2020 | 32.57 | 32.57 | 32.14 | 32.28 | 107,456 | -0.32(-0.99%) |
Aug 26, 2020 | 32.42 | 32.64 | 32.42 | 32.61 | 105,467 | +0.17(+0.54%) |
Aug 25, 2020 | 32.62 | 32.62 | 32.26 | 32.43 | 228,078 | +0.05(+0.16%) |
Aug 24, 2020 | 32.35 | 32.40 | 32.23 | 32.38 | 100,150 | +0.50(+1.56%) |
Aug 21, 2020 | 31.72 | 31.90 | 31.70 | 31.88 | 51,323 | -0.25(-0.76%) |
Aug 20, 2020 | 31.91 | 32.16 | 31.87 | 32.12 | 38,177 | -0.19(-0.60%) |
Aug 19, 2020 | 32.53 | 32.64 | 32.28 | 32.32 | 46,262 | -0.07(-0.22%) |
Aug 18, 2020 | 32.58 | 32.61 | 32.37 | 32.39 | 179,159 | -0.14(-0.43%) |
Aug 17, 2020 | 32.54 | 32.56 | 32.48 | 32.53 | 43,371 | +0.17(+0.51%) |
Aug 14, 2020 | 32.27 | 32.43 | 32.27 | 32.36 | 27,205 | -0.21(-0.64%) |
Aug 13, 2020 | 32.74 | 32.82 | 32.50 | 32.57 | 140,978 | -0.31(-0.93%) |
Aug 12, 2020 | 32.89 | 33.02 | 32.83 | 32.88 | 154,022 | +0.67(+2.09%) |
Aug 11, 2020 | 32.58 | 32.61 | 32.19 | 32.20 | 39,889 | +0.31(+0.96%) |
Aug 10, 2020 | 31.73 | 31.93 | 31.73 | 31.90 | 51,666 | +0.30(+0.94%) |
Aug 07, 2020 | 31.39 | 31.62 | 31.38 | 31.60 | 47,094 | -0.19(-0.61%) |
Aug 06, 2020 | 31.58 | 31.83 | 31.56 | 31.79 | 47,643 | +0.08(+0.25%) |
Aug 05, 2020 | 31.78 | 31.92 | 31.70 | 31.71 | 47,916 | +0.19(+0.61%) |
Aug 04, 2020 | 31.18 | 31.55 | 31.18 | 31.52 | 171,177 | +0.38(+1.24%) |
Aug 03, 2020 | 30.88 | 31.15 | 30.80 | 31.14 | 36,859 | +0.54(+1.77%) |
Jul 31, 2020 | 31.05 | 31.05 | 30.39 | 30.59 | 50,295 | -0.71(-2.26%) |
Jul 30, 2020 | 31.01 | 31.34 | 30.72 | 31.30 | 35,032 | -0.58(-1.80%) |
Jul 29, 2020 | 31.67 | 31.92 | 31.61 | 31.88 | 69,603 | +0.31(+0.99%) |
Jul 28, 2020 | 31.57 | 31.75 | 31.55 | 31.56 | 112,009 | -0.22(-0.69%) |
Jul 27, 2020 | 31.63 | 31.80 | 31.63 | 31.78 | 112,229 | +0.37(+1.17%) |
Jul 24, 2020 | 31.41 | 31.50 | 31.35 | 31.42 | 34,749 | -0.11(-0.36%) |
Jul 23, 2020 | 31.69 | 31.79 | 31.48 | 31.53 | 66,319 | -0.30(-0.93%) |
Jul 22, 2020 | 31.71 | 31.83 | 31.70 | 31.83 | 92,952 | +0.06(+0.19%) |
Jul 21, 2020 | 31.82 | 31.94 | 31.77 | 31.77 | 149,156 | +0.10(+0.30%) |
Jul 20, 2020 | 31.56 | 31.70 | 31.49 | 31.67 | 66,066 | +0.09(+0.28%) |
Jul 17, 2020 | 31.49 | 31.59 | 31.38 | 31.58 | 65,040 | +0.13(+0.42%) |
Jul 16, 2020 | 31.42 | 31.60 | 31.40 | 31.45 | 55,012 | -0.14(-0.44%) |
Jul 15, 2020 | 31.69 | 31.77 | 31.50 | 31.59 | 68,116 | +0.35(+1.12%) |
Jul 14, 2020 | 30.78 | 31.26 | 30.75 | 31.24 | 58,939 | +0.57(+1.85%) |
Jul 13, 2020 | 31.02 | 31.18 | 30.59 | 30.67 | 55,707 | -0.12(-0.40%) |
Jul 10, 2020 | 30.44 | 30.80 | 30.43 | 30.79 | 121,051 | +0.40(+1.32%) |
Jul 09, 2020 | 30.74 | 30.74 | 30.21 | 30.39 | 74,681 | -0.49(-1.59%) |
Jul 08, 2020 | 30.59 | 30.90 | 30.56 | 30.88 | 115,661 | +0.24(+0.80%) |
Jul 07, 2020 | 30.86 | 30.95 | 30.64 | 30.64 | 101,802 | -0.56(-1.79%) |
Jul 06, 2020 | 31.17 | 31.31 | 31.13 | 31.20 | 170,180 | +0.54(+1.77%) |
Jul 02, 2020 | 30.83 | 31.01 | 30.65 | 30.65 | 69,384 | +0.33(+1.10%) |
Jul 01, 2020 | 30.17 | 30.38 | 30.17 | 30.32 | 109,829 | +0.04(+0.14%) |
Jun 30, 2020 | 30.03 | 30.35 | 29.99 | 30.28 | 291,367 | +0.01(+0.03%) |
Jun 29, 2020 | 30.13 | 30.32 | 30.03 | 30.27 | 141,060 | +0.34(+1.14%) |
Jun 26, 2020 | 30.41 | 30.41 | 29.88 | 29.93 | 656,352 | -0.56(-1.84%) |
Jun 25, 2020 | 30.03 | 30.53 | 29.92 | 30.49 | 387,844 | +0.43(+1.43%) |
Jun 24, 2020 | 30.55 | 30.63 | 30.02 | 30.06 | 707,265 | -0.92(-2.97%) |
Jun 23, 2020 | 31.14 | 31.21 | 30.97 | 30.98 | 785,751 | +0.26(+0.85%) |
Jun 22, 2020 | 30.49 | 30.78 | 30.46 | 30.72 | 2,423,181 | +0.30(+0.99%) |
Jun 19, 2020 | 30.92 | 30.92 | 30.35 | 30.41 | 43,627 | -0.22(-0.71%) |
Jun 18, 2020 | 30.49 | 30.75 | 30.45 | 30.63 | 374,848 | -0.17(-0.54%) |
Jun 17, 2020 | 31.01 | 31.03 | 30.74 | 30.80 | 68,459 | -0.05(-0.17%) |
Jun 16, 2020 | 31.18 | 31.22 | 30.49 | 30.85 | 68,842 | +0.46(+1.52%) |
Jun 15, 2020 | 29.61 | 30.48 | 29.61 | 30.39 | 110,294 | +0.01(+0.03%) |
Jun 12, 2020 | 30.62 | 30.71 | 29.94 | 30.38 | 90,363 | +0.62(+2.07%) |
Jun 11, 2020 | 30.66 | 30.78 | 29.69 | 29.76 | 253,937 | -2.02(-6.37%) |
Jun 10, 2020 | 32.01 | 32.12 | 31.67 | 31.79 | 143,912 | -0.25(-0.79%) |
Jun 09, 2020 | 31.91 | 32.12 | 31.88 | 32.04 | 275,024 | -0.61(-1.86%) |
Jun 08, 2020 | 32.44 | 32.66 | 32.22 | 32.65 | 95,191 | +0.58(+1.82%) |
Jun 05, 2020 | 32.01 | 32.23 | 31.99 | 32.06 | 237,707 | +0.94(+3.01%) |
Jun 04, 2020 | 31.09 | 31.33 | 31.01 | 31.13 | 315,816 | -0.17(-0.55%) |
Jun 03, 2020 | 30.91 | 31.40 | 30.91 | 31.30 | 191,619 | +0.90(+2.97%) |
Jun 02, 2020 | 30.21 | 30.44 | 30.21 | 30.40 | 312,139 | +0.52(+1.74%) |