Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.09 | 30.15 | 30.07 | 30.13 | 988,937 | +0.03(+0.10%) |
Aug 28, 2020 | 30.15 | 30.17 | 30.09 | 30.10 | 615,500 | -0.05(-0.17%) |
Aug 27, 2020 | 30.16 | 30.17 | 30.08 | 30.15 | 572,700 | +0.05(+0.17%) |
Aug 26, 2020 | 30.06 | 30.17 | 30.06 | 30.10 | 837,742 | +0.03(+0.10%) |
Aug 25, 2020 | 30.13 | 30.14 | 30.04 | 30.07 | 586,579 | -0.06(-0.20%) |
Aug 24, 2020 | 30.12 | 30.15 | 29.99 | 30.13 | 378,900 | -0.01(-0.03%) |
Aug 21, 2020 | 30.02 | 30.15 | 30.00 | 30.14 | 772,600 | +0.12(+0.40%) |
Aug 20, 2020 | 29.97 | 30.09 | 29.82 | 30.02 | 2,163,203 | +0.02(+0.07%) |
Aug 19, 2020 | 30.03 | 30.18 | 29.98 | 30.00 | 1,714,001 | +0.01(+0.03%) |
Aug 18, 2020 | 30.23 | 30.23 | 29.88 | 29.99 | 3,567,615 | -0.19(-0.63%) |
Aug 17, 2020 | 30.19 | 30.25 | 30.18 | 30.18 | 1,052,421 | -0.02(-0.07%) |
Aug 14, 2020 | 30.20 | 30.21 | 30.18 | 30.20 | 266,500 | +0.00(+0.00%) |
Aug 13, 2020 | 30.17 | 30.23 | 30.17 | 30.20 | 261,355 | +0.00(+0.00%) |
Aug 12, 2020 | 30.23 | 30.26 | 30.19 | 30.20 | 788,489 | +0.02(+0.07%) |
Aug 11, 2020 | 30.23 | 30.23 | 30.17 | 30.18 | 519,595 | -0.04(-0.13%) |
Aug 10, 2020 | 30.22 | 30.24 | 30.21 | 30.22 | 379,900 | +0.00(+0.00%) |
Aug 07, 2020 | 30.19 | 30.24 | 30.19 | 30.22 | 412,100 | +0.05(+0.17%) |
Aug 06, 2020 | 30.22 | 30.25 | 30.17 | 30.17 | 775,539 | -0.05(-0.17%) |
Aug 05, 2020 | 30.21 | 30.24 | 30.19 | 30.22 | 570,057 | +0.03(+0.10%) |
Aug 04, 2020 | 30.17 | 30.21 | 30.17 | 30.19 | 656,383 | +0.02(+0.07%) |
Aug 03, 2020 | 30.17 | 30.18 | 30.15 | 30.17 | 815,270 | +0.01(+0.03%) |
Jul 31, 2020 | 30.19 | 30.19 | 30.11 | 30.16 | 1,821,400 | +0.00(+0.00%) |
Jul 30, 2020 | 30.17 | 30.21 | 30.15 | 30.16 | 1,521,038 | -0.01(-0.03%) |
Jul 29, 2020 | 30.17 | 30.18 | 30.16 | 30.17 | 876,691 | +0.00(+0.00%) |
Jul 28, 2020 | 30.19 | 30.22 | 30.16 | 30.17 | 515,174 | -0.03(-0.10%) |
Jul 27, 2020 | 30.17 | 30.23 | 30.16 | 30.20 | 1,238,918 | +0.04(+0.13%) |
Jul 24, 2020 | 30.19 | 30.19 | 30.16 | 30.16 | 368,500 | +0.00(+0.00%) |
Jul 23, 2020 | 30.18 | 30.19 | 30.16 | 30.16 | 732,984 | +0.01(+0.03%) |
Jul 22, 2020 | 30.15 | 30.20 | 30.15 | 30.15 | 604,170 | -0.01(-0.03%) |
Jul 21, 2020 | 30.19 | 30.22 | 30.16 | 30.16 | 831,173 | -0.01(-0.03%) |
Jul 20, 2020 | 30.16 | 30.18 | 30.15 | 30.17 | 451,405 | +0.02(+0.07%) |
Jul 17, 2020 | 30.18 | 30.19 | 30.15 | 30.15 | 462,700 | -0.01(-0.03%) |
Jul 16, 2020 | 30.16 | 30.21 | 30.14 | 30.16 | 1,071,247 | +0.01(+0.03%) |
Jul 15, 2020 | 30.23 | 30.23 | 30.15 | 30.15 | 1,162,316 | -0.04(-0.13%) |
Jul 14, 2020 | 30.18 | 30.22 | 30.15 | 30.19 | 502,161 | +0.04(+0.13%) |
Jul 13, 2020 | 30.17 | 30.21 | 30.13 | 30.15 | 699,748 | +0.01(+0.03%) |
Jul 10, 2020 | 30.11 | 30.17 | 30.11 | 30.14 | 632,400 | +0.01(+0.03%) |
Jul 09, 2020 | 30.10 | 30.15 | 30.10 | 30.13 | 1,446,199 | +0.01(+0.03%) |
Jul 08, 2020 | 30.11 | 30.14 | 30.10 | 30.12 | 2,205,517 | -0.01(-0.03%) |
Jul 07, 2020 | 30.10 | 30.16 | 30.10 | 30.13 | 1,355,113 | +0.02(+0.07%) |
Jul 06, 2020 | 30.15 | 30.19 | 30.08 | 30.11 | 2,910,683 | -0.04(-0.13%) |
Jul 02, 2020 | 30.16 | 30.18 | 30.14 | 30.15 | 1,340,100 | +0.00(+0.00%) |
Jul 01, 2020 | 30.15 | 30.18 | 30.14 | 30.15 | 1,263,261 | -0.02(-0.07%) |
Jun 30, 2020 | 30.18 | 30.18 | 30.16 | 30.17 | 1,420,356 | +0.00(+0.00%) |
Jun 29, 2020 | 30.18 | 30.18 | 30.15 | 30.17 | 740,829 | +0.02(+0.07%) |
Jun 26, 2020 | 30.23 | 30.23 | 30.15 | 30.15 | 1,657,300 | -0.01(-0.03%) |
Jun 25, 2020 | 30.15 | 30.20 | 30.11 | 30.16 | 1,870,718 | -0.01(-0.03%) |
Jun 24, 2020 | 30.07 | 30.20 | 30.07 | 30.17 | 12,363,077 | -0.99(-3.18%) |
Jun 23, 2020 | 30.90 | 31.34 | 30.82 | 31.16 | 1,715,279 | +0.21(+0.68%) |
Jun 22, 2020 | 31.03 | 31.12 | 30.77 | 30.95 | 1,390,266 | -0.20(-0.64%) |
Jun 19, 2020 | 31.75 | 31.75 | 30.51 | 31.15 | 2,417,800 | -0.41(-1.30%) |
Jun 18, 2020 | 31.73 | 31.84 | 30.79 | 31.56 | 1,503,950 | -0.23(-0.72%) |
Jun 17, 2020 | 31.89 | 31.99 | 31.68 | 31.79 | 982,603 | -0.16(-0.50%) |
Jun 16, 2020 | 31.51 | 31.99 | 31.32 | 31.95 | 1,097,778 | +0.61(+1.95%) |
Jun 15, 2020 | 31.12 | 31.41 | 31.12 | 31.34 | 2,759,781 | +0.03(+0.10%) |
Jun 12, 2020 | 31.23 | 31.53 | 31.17 | 31.31 | 2,035,200 | +0.04(+0.13%) |
Jun 11, 2020 | 31.31 | 31.51 | 31.23 | 31.27 | 1,043,534 | -0.33(-1.04%) |
Jun 10, 2020 | 31.72 | 31.92 | 31.29 | 31.60 | 1,944,571 | -0.05(-0.16%) |
Jun 09, 2020 | 31.82 | 31.89 | 31.56 | 31.65 | 907,648 | -0.25(-0.78%) |
Jun 08, 2020 | 31.75 | 31.93 | 31.75 | 31.90 | 1,121,931 | +0.11(+0.35%) |
Jun 05, 2020 | 31.41 | 31.89 | 31.41 | 31.79 | 2,096,500 | +0.41(+1.31%) |
Jun 04, 2020 | 31.31 | 31.49 | 30.91 | 31.38 | 1,913,907 | -0.02(-0.06%) |
Jun 03, 2020 | 31.73 | 31.87 | 31.39 | 31.40 | 1,367,810 | -0.16(-0.51%) |
Jun 02, 2020 | 31.32 | 31.70 | 31.22 | 31.56 | 1,478,972 | +0.28(+0.90%) |