Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.36 | 34.46 | 33.55 | 33.56 | 1,102,824 | -0.99(-2.87%) |
Aug 28, 2020 | 33.65 | 34.56 | 33.55 | 34.56 | 675,511 | +0.98(+2.93%) |
Aug 27, 2020 | 34.24 | 34.34 | 33.43 | 33.57 | 568,592 | -0.25(-0.73%) |
Aug 26, 2020 | 33.90 | 34.11 | 33.56 | 33.82 | 1,080,618 | +0.12(+0.35%) |
Aug 25, 2020 | 33.85 | 33.95 | 33.04 | 33.70 | 995,783 | -0.10(-0.29%) |
Aug 24, 2020 | 34.10 | 34.30 | 33.64 | 33.80 | 688,756 | +0.17(+0.50%) |
Aug 21, 2020 | 33.03 | 33.84 | 32.97 | 33.63 | 937,921 | +0.42(+1.27%) |
Aug 20, 2020 | 33.82 | 33.87 | 33.15 | 33.21 | 737,964 | -1.00(-2.93%) |
Aug 19, 2020 | 33.53 | 34.41 | 33.46 | 34.21 | 1,045,810 | +0.76(+2.26%) |
Aug 18, 2020 | 34.16 | 34.24 | 33.33 | 33.45 | 875,487 | -0.87(-2.55%) |
Aug 17, 2020 | 34.37 | 34.61 | 34.05 | 34.33 | 742,561 | +0.17(+0.49%) |
Aug 14, 2020 | 34.02 | 34.42 | 33.90 | 34.16 | 596,147 | -0.07(-0.20%) |
Aug 13, 2020 | 34.35 | 34.54 | 33.91 | 34.23 | 807,412 | -0.31(-0.91%) |
Aug 12, 2020 | 34.59 | 34.76 | 34.29 | 34.55 | 482,684 | +0.24(+0.69%) |
Aug 11, 2020 | 34.44 | 35.20 | 34.24 | 34.31 | 772,108 | +0.18(+0.52%) |
Aug 10, 2020 | 34.44 | 34.68 | 33.97 | 34.13 | 682,147 | -0.25(-0.74%) |
Aug 07, 2020 | 34.49 | 34.62 | 33.92 | 34.39 | 724,469 | -0.29(-0.85%) |
Aug 06, 2020 | 34.71 | 34.86 | 34.45 | 34.68 | 574,006 | -0.23(-0.65%) |
Aug 05, 2020 | 34.76 | 35.09 | 34.60 | 34.91 | 849,090 | +0.47(+1.37%) |
Aug 04, 2020 | 34.52 | 34.67 | 34.18 | 34.44 | 775,680 | -0.11(-0.31%) |
Aug 03, 2020 | 34.32 | 35.07 | 34.20 | 34.55 | 1,091,855 | +0.36(+1.06%) |
Jul 31, 2020 | 33.57 | 34.31 | 33.40 | 34.18 | 1,123,723 | +0.68(+2.02%) |
Jul 30, 2020 | 32.52 | 33.51 | 32.42 | 33.51 | 795,821 | +0.43(+1.30%) |
Jul 29, 2020 | 32.29 | 33.20 | 32.15 | 33.08 | 672,040 | +1.00(+3.12%) |
Jul 28, 2020 | 32.88 | 33.12 | 32.05 | 32.07 | 917,965 | -1.05(-3.17%) |
Jul 27, 2020 | 32.34 | 33.20 | 32.18 | 33.12 | 1,126,953 | +0.86(+2.67%) |
Jul 24, 2020 | 32.91 | 33.20 | 32.24 | 32.26 | 690,611 | -1.23(-3.66%) |
Jul 23, 2020 | 33.27 | 33.83 | 33.09 | 33.49 | 767,974 | +0.12(+0.35%) |
Jul 22, 2020 | 33.36 | 33.77 | 33.24 | 33.37 | 598,077 | +0.05(+0.15%) |
Jul 21, 2020 | 33.39 | 33.89 | 33.22 | 33.32 | 747,747 | +0.12(+0.35%) |
Jul 20, 2020 | 33.12 | 33.28 | 32.62 | 33.20 | 628,696 | -0.03(-0.09%) |
Jul 17, 2020 | 33.41 | 33.61 | 32.98 | 33.23 | 873,972 | +0.22(+0.65%) |
Jul 16, 2020 | 33.45 | 34.17 | 32.57 | 33.02 | 1,574,383 | +0.26(+0.81%) |
Jul 15, 2020 | 32.02 | 32.85 | 31.84 | 32.75 | 1,236,159 | +1.38(+4.41%) |
Jul 14, 2020 | 30.72 | 31.39 | 30.34 | 31.37 | 1,092,711 | +0.45(+1.46%) |
Jul 13, 2020 | 31.14 | 32.34 | 30.84 | 30.92 | 1,564,045 | +0.22(+0.70%) |
Jul 10, 2020 | 29.99 | 30.71 | 29.85 | 30.70 | 951,580 | +0.72(+2.39%) |
Jul 09, 2020 | 30.34 | 30.62 | 29.56 | 29.99 | 884,907 | -0.40(-1.32%) |
Jul 08, 2020 | 30.39 | 30.43 | 29.85 | 30.39 | 926,128 | +0.26(+0.88%) |
Jul 07, 2020 | 31.02 | 31.14 | 30.06 | 30.12 | 1,288,312 | -1.13(-3.61%) |
Jul 06, 2020 | 30.80 | 31.75 | 30.80 | 31.25 | 1,119,906 | +0.41(+1.34%) |
Jul 02, 2020 | 30.95 | 31.61 | 30.71 | 30.84 | 1,084,868 | +0.40(+1.32%) |
Jul 01, 2020 | 31.67 | 31.67 | 30.41 | 30.44 | 1,386,602 | -1.02(-3.24%) |
Jun 30, 2020 | 31.23 | 31.86 | 30.99 | 31.46 | 1,490,240 | -0.19(-0.59%) |
Jun 29, 2020 | 30.48 | 31.68 | 30.27 | 31.64 | 1,458,186 | +1.66(+5.53%) |
Jun 26, 2020 | 30.88 | 31.07 | 29.93 | 29.99 | 2,392,972 | -1.05(-3.38%) |
Jun 25, 2020 | 30.79 | 31.09 | 30.14 | 31.04 | 2,038,285 | +0.18(+0.57%) |
Jun 24, 2020 | 32.63 | 32.76 | 30.84 | 30.86 | 2,451,886 | -2.15(-6.51%) |
Jun 23, 2020 | 33.58 | 33.96 | 33.01 | 33.01 | 1,203,545 | -0.21(-0.62%) |
Jun 22, 2020 | 32.85 | 33.34 | 32.17 | 33.21 | 2,581,245 | +0.35(+1.07%) |
Jun 19, 2020 | 34.45 | 34.49 | 32.06 | 32.86 | 4,089,826 | +0.71(+2.20%) |
Jun 18, 2020 | 31.91 | 32.43 | 31.63 | 32.15 | 2,349,290 | -0.07(-0.21%) |
Jun 17, 2020 | 32.47 | 32.52 | 31.75 | 32.22 | 1,402,117 | -0.23(-0.70%) |
Jun 16, 2020 | 32.36 | 32.88 | 31.44 | 32.45 | 1,598,090 | +1.26(+4.02%) |
Jun 15, 2020 | 29.11 | 31.24 | 28.67 | 31.19 | 1,751,863 | +0.99(+3.28%) |
Jun 12, 2020 | 30.54 | 30.99 | 29.40 | 30.20 | 842,460 | +0.98(+3.36%) |
Jun 11, 2020 | 30.42 | 30.58 | 29.19 | 29.22 | 1,303,153 | -2.62(-8.22%) |
Jun 10, 2020 | 33.10 | 33.27 | 31.77 | 31.84 | 1,506,819 | -1.25(-3.76%) |
Jun 09, 2020 | 33.40 | 33.53 | 32.78 | 33.08 | 1,079,725 | -1.10(-3.21%) |
Jun 08, 2020 | 34.37 | 34.76 | 33.99 | 34.18 | 1,849,049 | +0.00(+0.00%) |
Jun 05, 2020 | 34.00 | 35.01 | 33.91 | 34.18 | 1,281,690 | +1.20(+3.63%) |
Jun 04, 2020 | 31.37 | 33.02 | 31.30 | 32.99 | 1,634,089 | +1.26(+3.96%) |
Jun 03, 2020 | 31.30 | 31.90 | 31.23 | 31.73 | 994,415 | +0.95(+3.09%) |
Jun 02, 2020 | 30.75 | 31.15 | 30.48 | 30.78 | 1,372,635 | +0.40(+1.32%) |