Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.72 | 35.73 | 35.64 | 35.68 | 5,314 | -0.03(-0.09%) |
Aug 28, 2020 | 35.76 | 35.76 | 35.70 | 35.71 | 34,901 | +0.03(+0.08%) |
Aug 27, 2020 | 35.74 | 36.12 | 35.64 | 35.68 | 55,762 | +0.01(+0.02%) |
Aug 26, 2020 | 35.70 | 35.91 | 35.66 | 35.68 | 167,046 | +0.03(+0.07%) |
Aug 25, 2020 | 35.69 | 35.69 | 35.56 | 35.65 | 32,074 | +0.06(+0.16%) |
Aug 24, 2020 | 35.51 | 35.59 | 35.51 | 35.59 | 12,739 | +0.16(+0.44%) |
Aug 21, 2020 | 35.41 | 35.48 | 35.19 | 35.43 | 14,013 | +0.05(+0.14%) |
Aug 20, 2020 | 35.26 | 35.39 | 35.26 | 35.38 | 13,935 | +0.02(+0.04%) |
Aug 19, 2020 | 35.35 | 35.43 | 35.33 | 35.37 | 9,920 | -0.10(-0.28%) |
Aug 18, 2020 | 35.39 | 35.48 | 35.32 | 35.47 | 24,313 | -0.01(-0.02%) |
Aug 17, 2020 | 35.21 | 35.48 | 35.21 | 35.48 | 36,739 | +0.27(+0.78%) |
Aug 14, 2020 | 35.18 | 35.26 | 35.07 | 35.20 | 88,180 | -0.12(-0.33%) |
Aug 13, 2020 | 35.33 | 35.45 | 35.29 | 35.32 | 12,358 | -0.04(-0.10%) |
Aug 12, 2020 | 35.40 | 35.45 | 35.35 | 35.35 | 9,071 | +0.06(+0.16%) |
Aug 11, 2020 | 35.50 | 35.55 | 35.26 | 35.30 | 59,085 | -0.19(-0.52%) |
Aug 10, 2020 | 35.51 | 35.54 | 35.44 | 35.48 | 7,932 | -0.03(-0.08%) |
Aug 07, 2020 | 35.55 | 35.66 | 35.41 | 35.51 | 16,393 | +0.03(+0.07%) |
Aug 06, 2020 | 35.43 | 35.70 | 35.43 | 35.49 | 11,838 | +0.05(+0.14%) |
Aug 05, 2020 | 35.43 | 35.52 | 35.38 | 35.44 | 12,009 | +0.12(+0.35%) |
Aug 04, 2020 | 35.35 | 35.38 | 35.28 | 35.31 | 10,790 | -0.04(-0.11%) |
Aug 03, 2020 | 35.32 | 35.46 | 35.26 | 35.35 | 17,551 | -0.01(-0.03%) |
Jul 31, 2020 | 35.18 | 35.36 | 35.14 | 35.36 | 20,604 | +0.10(+0.29%) |
Jul 30, 2020 | 35.22 | 35.27 | 35.21 | 35.26 | 13,693 | +0.04(+0.10%) |
Jul 29, 2020 | 35.14 | 35.26 | 35.12 | 35.22 | 14,206 | +0.26(+0.73%) |
Jul 28, 2020 | 35.12 | 35.12 | 34.97 | 34.97 | 9,038 | -0.16(-0.45%) |
Jul 27, 2020 | 35.00 | 35.18 | 34.99 | 35.12 | 14,965 | +0.09(+0.25%) |
Jul 24, 2020 | 34.97 | 35.08 | 34.96 | 35.04 | 51,045 | +0.16(+0.47%) |
Jul 23, 2020 | 34.98 | 35.06 | 34.73 | 34.87 | 9,151 | -0.12(-0.33%) |
Jul 22, 2020 | 34.94 | 35.94 | 34.88 | 34.99 | 44,347 | +0.14(+0.41%) |
Jul 21, 2020 | 34.86 | 34.93 | 34.80 | 34.85 | 7,321 | +0.14(+0.41%) |
Jul 20, 2020 | 34.53 | 34.71 | 34.53 | 34.71 | 5,319 | +0.23(+0.66%) |
Jul 17, 2020 | 34.50 | 34.51 | 34.39 | 34.48 | 14,090 | +0.09(+0.26%) |
Jul 16, 2020 | 34.31 | 34.42 | 34.31 | 34.39 | 8,679 | -0.06(-0.16%) |
Jul 15, 2020 | 34.33 | 34.54 | 34.21 | 34.45 | 49,509 | +0.30(+0.89%) |
Jul 14, 2020 | 33.99 | 34.17 | 33.99 | 34.14 | 8,837 | +0.34(+1.00%) |
Jul 13, 2020 | 34.12 | 34.19 | 33.80 | 33.80 | 9,119 | -0.23(-0.67%) |
Jul 10, 2020 | 33.95 | 34.05 | 33.95 | 34.03 | 4,120 | +0.08(+0.24%) |
Jul 09, 2020 | 33.96 | 34.01 | 33.79 | 33.95 | 32,402 | -0.07(-0.20%) |
Jul 08, 2020 | 33.87 | 34.07 | 33.87 | 34.02 | 21,483 | +0.10(+0.29%) |
Jul 07, 2020 | 34.15 | 34.24 | 33.92 | 33.92 | 5,729 | -0.23(-0.69%) |
Jul 06, 2020 | 34.04 | 34.17 | 34.04 | 34.15 | 12,684 | +0.27(+0.80%) |
Jul 02, 2020 | 33.96 | 34.03 | 33.85 | 33.88 | 23,927 | +0.11(+0.31%) |
Jul 01, 2020 | 33.72 | 33.78 | 33.70 | 33.78 | 6,392 | +0.15(+0.44%) |
Jun 30, 2020 | 33.39 | 33.69 | 33.39 | 33.63 | 28,262 | +0.28(+0.83%) |
Jun 29, 2020 | 33.50 | 33.57 | 33.28 | 33.35 | 12,280 | -0.16(-0.48%) |
Jun 26, 2020 | 33.78 | 33.81 | 33.51 | 33.51 | 9,089 | -0.36(-1.07%) |
Jun 25, 2020 | 33.76 | 33.91 | 33.63 | 33.88 | 22,395 | -0.01(-0.03%) |
Jun 24, 2020 | 34.14 | 34.14 | 33.69 | 33.89 | 18,844 | -0.41(-1.19%) |
Jun 23, 2020 | 34.30 | 34.44 | 34.26 | 34.29 | 52,565 | +0.02(+0.05%) |
Jun 22, 2020 | 34.26 | 34.38 | 34.23 | 34.28 | 19,697 | +0.01(+0.02%) |
Jun 19, 2020 | 34.41 | 34.53 | 34.19 | 34.27 | 22,188 | -0.06(-0.16%) |
Jun 18, 2020 | 34.27 | 34.41 | 34.26 | 34.32 | 16,235 | -0.05(-0.14%) |
Jun 17, 2020 | 34.50 | 34.54 | 34.36 | 34.37 | 12,631 | +0.01(+0.03%) |
Jun 16, 2020 | 34.76 | 34.76 | 34.36 | 34.36 | 17,594 | -0.02(-0.07%) |
Jun 15, 2020 | 33.87 | 34.53 | 33.74 | 34.38 | 133,894 | +0.39(+1.15%) |
Jun 12, 2020 | 34.14 | 34.16 | 33.85 | 33.99 | 12,030 | +0.30(+0.90%) |
Jun 11, 2020 | 34.03 | 34.10 | 33.63 | 33.69 | 19,965 | -0.97(-2.79%) |
Jun 10, 2020 | 34.56 | 34.70 | 34.41 | 34.66 | 8,069 | +0.06(+0.18%) |
Jun 09, 2020 | 34.69 | 34.69 | 34.48 | 34.59 | 13,854 | -0.47(-1.34%) |
Jun 08, 2020 | 34.86 | 35.06 | 34.74 | 35.06 | 32,015 | +0.32(+0.91%) |
Jun 05, 2020 | 34.65 | 34.96 | 34.65 | 34.75 | 27,134 | +0.47(+1.37%) |
Jun 04, 2020 | 34.23 | 34.48 | 34.14 | 34.28 | 36,562 | +0.01(+0.03%) |
Jun 03, 2020 | 34.16 | 34.38 | 34.13 | 34.27 | 20,443 | +0.29(+0.85%) |
Jun 02, 2020 | 33.57 | 34.01 | 33.57 | 33.98 | 8,637 | +0.45(+1.33%) |