Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.46 | 30.74 | 30.39 | 30.73 | 28,427 | +0.27(+0.87%) |
Aug 28, 2020 | 30.61 | 30.61 | 30.38 | 30.47 | 15,241 | +0.11(+0.36%) |
Aug 27, 2020 | 30.51 | 30.51 | 30.17 | 30.36 | 10,794 | -0.04(-0.14%) |
Aug 26, 2020 | 30.04 | 30.43 | 30.04 | 30.40 | 13,091 | +0.39(+1.28%) |
Aug 25, 2020 | 29.90 | 30.03 | 29.70 | 30.01 | 9,557 | +0.12(+0.39%) |
Aug 24, 2020 | 30.41 | 30.48 | 29.79 | 29.90 | 15,555 | -0.22(-0.72%) |
Aug 21, 2020 | 30.10 | 30.19 | 30.00 | 30.11 | 26,543 | +0.07(+0.23%) |
Aug 20, 2020 | 29.70 | 30.11 | 29.66 | 30.05 | 13,581 | +0.21(+0.69%) |
Aug 19, 2020 | 30.01 | 30.09 | 29.84 | 29.84 | 8,390 | -0.04(-0.13%) |
Aug 18, 2020 | 29.86 | 30.04 | 29.73 | 29.88 | 48,248 | +0.09(+0.29%) |
Aug 17, 2020 | 29.53 | 29.79 | 29.47 | 29.79 | 20,331 | +0.47(+1.60%) |
Aug 14, 2020 | 29.43 | 29.60 | 29.27 | 29.32 | 10,472 | -0.18(-0.61%) |
Aug 13, 2020 | 29.24 | 29.63 | 29.24 | 29.50 | 10,605 | +0.29(+0.99%) |
Aug 12, 2020 | 29.10 | 29.35 | 29.03 | 29.21 | 22,759 | +0.32(+1.12%) |
Aug 11, 2020 | 29.45 | 29.45 | 28.89 | 28.89 | 11,748 | -0.57(-1.95%) |
Aug 10, 2020 | 29.67 | 29.67 | 29.22 | 29.46 | 43,651 | -0.21(-0.72%) |
Aug 07, 2020 | 29.70 | 29.89 | 29.40 | 29.68 | 12,234 | -0.16(-0.53%) |
Aug 06, 2020 | 29.80 | 29.94 | 29.70 | 29.83 | 21,832 | -0.01(-0.05%) |
Aug 05, 2020 | 30.00 | 30.05 | 29.80 | 29.85 | 14,874 | -0.15(-0.51%) |
Aug 04, 2020 | 29.72 | 30.00 | 29.70 | 30.00 | 17,667 | +0.33(+1.10%) |
Aug 03, 2020 | 29.36 | 29.79 | 29.36 | 29.68 | 20,854 | +0.34(+1.15%) |
Jul 31, 2020 | 29.35 | 29.36 | 28.96 | 29.34 | 10,783 | +0.21(+0.73%) |
Jul 30, 2020 | 28.78 | 29.21 | 28.74 | 29.13 | 13,292 | +0.08(+0.28%) |
Jul 29, 2020 | 28.79 | 29.13 | 28.79 | 29.04 | 7,018 | +0.35(+1.23%) |
Jul 28, 2020 | 28.78 | 28.93 | 28.69 | 28.69 | 12,798 | -0.24(-0.83%) |
Jul 27, 2020 | 28.62 | 28.93 | 28.59 | 28.93 | 13,977 | +0.41(+1.42%) |
Jul 24, 2020 | 28.53 | 28.57 | 28.32 | 28.53 | 8,917 | -0.23(-0.80%) |
Jul 23, 2020 | 29.13 | 29.36 | 28.75 | 28.76 | 19,130 | -0.40(-1.37%) |
Jul 22, 2020 | 29.09 | 29.17 | 28.97 | 29.16 | 12,061 | +0.20(+0.68%) |
Jul 21, 2020 | 29.00 | 29.12 | 28.95 | 28.96 | 25,374 | -0.14(-0.46%) |
Jul 20, 2020 | 28.64 | 29.11 | 28.57 | 29.10 | 20,062 | +0.45(+1.58%) |
Jul 17, 2020 | 28.45 | 28.66 | 28.29 | 28.64 | 9,539 | +0.40(+1.40%) |
Jul 16, 2020 | 28.08 | 28.37 | 28.08 | 28.25 | 13,177 | -0.11(-0.37%) |
Jul 15, 2020 | 28.27 | 28.57 | 28.27 | 28.35 | 13,379 | +0.23(+0.82%) |
Jul 14, 2020 | 27.62 | 28.14 | 27.49 | 28.12 | 14,102 | +0.34(+1.22%) |
Jul 13, 2020 | 28.43 | 28.81 | 27.79 | 27.79 | 26,522 | -0.53(-1.87%) |
Jul 10, 2020 | 28.25 | 28.34 | 28.08 | 28.32 | 10,679 | +0.12(+0.41%) |
Jul 09, 2020 | 28.18 | 28.30 | 27.80 | 28.20 | 23,992 | +0.09(+0.34%) |
Jul 08, 2020 | 28.03 | 28.12 | 27.88 | 28.11 | 13,732 | +0.15(+0.52%) |
Jul 07, 2020 | 27.92 | 28.19 | 27.87 | 27.96 | 17,493 | +0.16(+0.59%) |
Jul 06, 2020 | 27.80 | 28.01 | 27.77 | 27.80 | 28,069 | +0.33(+1.19%) |
Jul 02, 2020 | 27.69 | 27.81 | 27.45 | 27.47 | 32,764 | -0.06(-0.21%) |
Jul 01, 2020 | 27.24 | 27.53 | 27.15 | 27.53 | 32,346 | +0.37(+1.35%) |
Jun 30, 2020 | 26.85 | 27.22 | 26.78 | 27.16 | 7,363 | +0.50(+1.88%) |
Jun 29, 2020 | 26.55 | 26.68 | 26.27 | 26.66 | 13,369 | +0.13(+0.51%) |
Jun 26, 2020 | 26.82 | 26.88 | 26.52 | 26.52 | 16,175 | -0.39(-1.43%) |
Jun 25, 2020 | 26.60 | 26.97 | 26.54 | 26.91 | 11,551 | +0.27(+1.01%) |
Jun 24, 2020 | 27.01 | 27.10 | 26.52 | 26.64 | 13,097 | -0.49(-1.81%) |
Jun 23, 2020 | 27.17 | 27.42 | 27.11 | 27.13 | 21,726 | +0.03(+0.11%) |
Jun 22, 2020 | 26.73 | 27.20 | 26.73 | 27.10 | 25,186 | +0.27(+1.01%) |
Jun 19, 2020 | 27.04 | 27.13 | 26.76 | 26.83 | 24,781 | -0.03(-0.11%) |
Jun 18, 2020 | 26.63 | 26.86 | 26.52 | 26.86 | 26,333 | +0.14(+0.54%) |
Jun 17, 2020 | 26.82 | 26.99 | 26.66 | 26.72 | 17,059 | +0.00(+0.00%) |
Jun 16, 2020 | 26.96 | 26.96 | 26.58 | 26.71 | 57,455 | +0.32(+1.20%) |
Jun 15, 2020 | 25.51 | 26.40 | 25.51 | 26.40 | 26,459 | +0.56(+2.17%) |
Jun 12, 2020 | 26.21 | 26.36 | 25.51 | 25.84 | 25,044 | +0.02(+0.09%) |
Jun 11, 2020 | 26.33 | 26.66 | 25.74 | 25.82 | 27,862 | -1.17(-4.33%) |
Jun 10, 2020 | 27.00 | 27.22 | 26.92 | 26.98 | 14,901 | +0.13(+0.47%) |
Jun 09, 2020 | 26.78 | 27.08 | 26.78 | 26.86 | 25,486 | -0.06(-0.21%) |
Jun 08, 2020 | 26.56 | 26.92 | 26.52 | 26.92 | 31,409 | +0.39(+1.49%) |
Jun 05, 2020 | 26.62 | 26.67 | 26.33 | 26.52 | 23,901 | +0.28(+1.07%) |
Jun 04, 2020 | 26.48 | 26.68 | 26.18 | 26.24 | 13,741 | -0.39(-1.48%) |
Jun 03, 2020 | 26.67 | 26.70 | 26.56 | 26.64 | 18,370 | +0.04(+0.14%) |
Jun 02, 2020 | 26.67 | 26.67 | 26.29 | 26.60 | 12,811 | +0.03(+0.11%) |