Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.66 | 32.69 | 32.44 | 32.47 | 74,621 | -0.33(-1.02%) |
Aug 28, 2020 | 32.74 | 32.80 | 32.61 | 32.80 | 40,586 | +0.34(+1.06%) |
Aug 27, 2020 | 32.75 | 32.75 | 32.32 | 32.46 | 106,875 | -0.33(-0.99%) |
Aug 26, 2020 | 32.60 | 32.82 | 32.60 | 32.78 | 104,897 | +0.18(+0.54%) |
Aug 25, 2020 | 32.80 | 32.80 | 32.43 | 32.61 | 226,844 | +0.05(+0.16%) |
Aug 24, 2020 | 32.53 | 32.57 | 32.40 | 32.55 | 99,608 | +0.50(+1.56%) |
Aug 21, 2020 | 31.89 | 32.07 | 31.87 | 32.05 | 51,046 | -0.25(-0.76%) |
Aug 20, 2020 | 32.08 | 32.34 | 32.04 | 32.30 | 37,970 | -0.19(-0.60%) |
Aug 19, 2020 | 32.70 | 32.82 | 32.46 | 32.49 | 46,012 | -0.07(-0.22%) |
Aug 18, 2020 | 32.76 | 32.79 | 32.55 | 32.56 | 178,190 | -0.14(-0.43%) |
Aug 17, 2020 | 32.71 | 32.74 | 32.66 | 32.70 | 43,136 | +0.17(+0.51%) |
Aug 14, 2020 | 32.45 | 32.61 | 32.45 | 32.54 | 27,057 | -0.21(-0.64%) |
Aug 13, 2020 | 32.91 | 33.00 | 32.68 | 32.75 | 140,215 | -0.31(-0.93%) |
Aug 12, 2020 | 33.06 | 33.20 | 33.01 | 33.06 | 153,188 | +0.68(+2.09%) |
Aug 11, 2020 | 32.76 | 32.79 | 32.36 | 32.38 | 39,673 | +0.31(+0.96%) |
Aug 10, 2020 | 31.90 | 32.11 | 31.90 | 32.07 | 51,387 | +0.30(+0.94%) |
Aug 07, 2020 | 31.56 | 31.79 | 31.55 | 31.77 | 46,839 | -0.19(-0.61%) |
Aug 06, 2020 | 31.75 | 32.00 | 31.73 | 31.96 | 47,385 | +0.08(+0.25%) |
Aug 05, 2020 | 31.96 | 32.10 | 31.87 | 31.89 | 47,657 | +0.19(+0.61%) |
Aug 04, 2020 | 31.35 | 31.72 | 31.35 | 31.69 | 170,251 | +0.39(+1.24%) |
Aug 03, 2020 | 31.05 | 31.32 | 30.97 | 31.30 | 36,660 | +0.55(+1.77%) |
Jul 31, 2020 | 31.22 | 31.22 | 30.56 | 30.76 | 50,023 | -0.71(-2.26%) |
Jul 30, 2020 | 31.18 | 31.51 | 30.88 | 31.47 | 34,843 | -0.58(-1.80%) |
Jul 29, 2020 | 31.84 | 32.10 | 31.78 | 32.05 | 69,227 | +0.31(+0.99%) |
Jul 28, 2020 | 31.74 | 31.92 | 31.72 | 31.74 | 111,403 | -0.22(-0.69%) |
Jul 27, 2020 | 31.80 | 31.97 | 31.80 | 31.96 | 111,621 | +0.37(+1.17%) |
Jul 24, 2020 | 31.58 | 31.67 | 31.52 | 31.59 | 34,561 | -0.11(-0.36%) |
Jul 23, 2020 | 31.86 | 31.96 | 31.65 | 31.70 | 65,961 | -0.30(-0.93%) |
Jul 22, 2020 | 31.89 | 32.00 | 31.87 | 32.00 | 92,449 | +0.06(+0.19%) |
Jul 21, 2020 | 31.99 | 32.12 | 31.94 | 31.94 | 148,349 | +0.10(+0.30%) |
Jul 20, 2020 | 31.73 | 31.88 | 31.67 | 31.84 | 65,708 | +0.09(+0.28%) |
Jul 17, 2020 | 31.67 | 31.76 | 31.55 | 31.75 | 64,688 | +0.13(+0.42%) |
Jul 16, 2020 | 31.59 | 31.78 | 31.57 | 31.62 | 54,715 | -0.14(-0.44%) |
Jul 15, 2020 | 31.86 | 31.95 | 31.68 | 31.76 | 67,748 | +0.35(+1.12%) |
Jul 14, 2020 | 30.94 | 31.43 | 30.92 | 31.41 | 58,620 | +0.57(+1.85%) |
Jul 13, 2020 | 31.19 | 31.35 | 30.76 | 30.84 | 55,406 | -0.12(-0.40%) |
Jul 10, 2020 | 30.60 | 30.97 | 30.60 | 30.96 | 120,396 | +0.40(+1.32%) |
Jul 09, 2020 | 30.91 | 30.91 | 30.37 | 30.56 | 74,277 | -0.49(-1.59%) |
Jul 08, 2020 | 30.76 | 31.07 | 30.72 | 31.05 | 115,036 | +0.25(+0.80%) |
Jul 07, 2020 | 31.03 | 31.12 | 30.80 | 30.80 | 101,251 | -0.56(-1.79%) |
Jul 06, 2020 | 31.34 | 31.48 | 31.30 | 31.37 | 169,259 | +0.55(+1.77%) |
Jul 02, 2020 | 31.00 | 31.18 | 30.81 | 30.82 | 69,009 | +0.33(+1.10%) |
Jul 01, 2020 | 30.34 | 30.55 | 30.34 | 30.49 | 109,235 | +0.04(+0.14%) |
Jun 30, 2020 | 30.20 | 30.51 | 30.16 | 30.44 | 289,791 | +0.01(+0.03%) |
Jun 29, 2020 | 30.29 | 30.49 | 30.19 | 30.43 | 140,297 | +0.34(+1.14%) |
Jun 26, 2020 | 30.57 | 30.57 | 30.05 | 30.09 | 652,801 | -0.56(-1.84%) |
Jun 25, 2020 | 30.20 | 30.70 | 30.08 | 30.65 | 385,746 | +0.43(+1.43%) |
Jun 24, 2020 | 30.72 | 30.79 | 30.19 | 30.22 | 703,439 | -0.92(-2.97%) |
Jun 23, 2020 | 31.30 | 31.38 | 31.14 | 31.15 | 781,500 | +0.26(+0.85%) |
Jun 22, 2020 | 30.65 | 30.94 | 30.63 | 30.88 | 2,410,072 | +0.30(+0.99%) |
Jun 19, 2020 | 31.09 | 31.09 | 30.52 | 30.58 | 43,391 | -0.22(-0.71%) |
Jun 18, 2020 | 30.66 | 30.92 | 30.61 | 30.80 | 372,817 | -0.17(-0.54%) |
Jun 17, 2020 | 31.18 | 31.20 | 30.91 | 30.96 | 68,088 | -0.05(-0.17%) |
Jun 16, 2020 | 31.35 | 31.39 | 30.66 | 31.02 | 68,468 | +0.46(+1.52%) |
Jun 15, 2020 | 29.77 | 30.65 | 29.77 | 30.55 | 109,696 | +0.01(+0.03%) |
Jun 12, 2020 | 30.79 | 30.88 | 30.10 | 30.54 | 89,873 | +0.62(+2.07%) |
Jun 11, 2020 | 30.82 | 30.95 | 29.85 | 29.92 | 252,561 | -2.04(-6.37%) |
Jun 10, 2020 | 32.19 | 32.30 | 31.85 | 31.96 | 143,132 | -0.25(-0.79%) |
Jun 09, 2020 | 32.08 | 32.29 | 32.05 | 32.21 | 273,533 | -0.61(-1.86%) |
Jun 08, 2020 | 32.61 | 32.84 | 32.40 | 32.82 | 94,675 | +0.59(+1.82%) |
Jun 05, 2020 | 32.19 | 32.40 | 32.16 | 32.24 | 236,419 | +0.94(+3.01%) |
Jun 04, 2020 | 31.26 | 31.50 | 31.17 | 31.30 | 314,105 | -0.17(-0.56%) |
Jun 03, 2020 | 31.08 | 31.57 | 31.08 | 31.47 | 190,580 | +0.91(+2.97%) |
Jun 02, 2020 | 30.37 | 30.61 | 30.37 | 30.56 | 310,448 | +0.52(+1.74%) |