Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.84 | 36.06 | 35.48 | 35.77 | 435,091 | +0.12(+0.35%) |
Aug 28, 2020 | 36.05 | 36.10 | 35.43 | 35.65 | 371,460 | -0.42(-1.15%) |
Aug 27, 2020 | 35.46 | 36.36 | 35.29 | 36.06 | 710,210 | +0.57(+1.59%) |
Aug 26, 2020 | 34.74 | 35.58 | 34.39 | 35.50 | 691,130 | +0.77(+2.22%) |
Aug 25, 2020 | 35.13 | 35.32 | 34.48 | 34.73 | 583,626 | -0.13(-0.38%) |
Aug 24, 2020 | 35.67 | 35.67 | 34.48 | 34.86 | 484,752 | -0.29(-0.83%) |
Aug 21, 2020 | 35.24 | 35.36 | 34.73 | 35.15 | 346,469 | -0.08(-0.23%) |
Aug 20, 2020 | 35.00 | 35.43 | 34.36 | 35.23 | 525,365 | -0.13(-0.38%) |
Aug 19, 2020 | 35.22 | 35.62 | 35.17 | 35.37 | 509,297 | +0.19(+0.55%) |
Aug 18, 2020 | 35.63 | 35.86 | 35.13 | 35.17 | 331,438 | -0.54(-1.51%) |
Aug 17, 2020 | 35.85 | 35.96 | 35.47 | 35.71 | 593,203 | +0.33(+0.92%) |
Aug 14, 2020 | 35.45 | 35.70 | 35.23 | 35.38 | 520,383 | -0.12(-0.35%) |
Aug 13, 2020 | 35.38 | 35.88 | 35.36 | 35.51 | 739,232 | +0.11(+0.30%) |
Aug 12, 2020 | 36.16 | 36.48 | 35.28 | 35.40 | 631,541 | -0.30(-0.84%) |
Aug 11, 2020 | 37.31 | 37.31 | 35.55 | 35.70 | 972,885 | -1.50(-4.04%) |
Aug 10, 2020 | 36.04 | 37.50 | 35.95 | 37.20 | 1,089,164 | +1.11(+3.09%) |
Aug 07, 2020 | 35.59 | 36.30 | 35.27 | 36.09 | 633,234 | +0.48(+1.34%) |
Aug 06, 2020 | 36.02 | 36.42 | 35.34 | 35.61 | 418,420 | -0.26(-0.72%) |
Aug 05, 2020 | 35.82 | 35.97 | 34.34 | 35.87 | 875,865 | +0.13(+0.37%) |
Aug 04, 2020 | 35.82 | 36.00 | 35.06 | 35.74 | 445,933 | -0.29(-0.81%) |
Aug 03, 2020 | 35.27 | 36.21 | 35.27 | 36.03 | 726,438 | +0.71(+2.00%) |
Jul 31, 2020 | 35.33 | 35.42 | 34.72 | 35.32 | 336,519 | +0.10(+0.28%) |
Jul 30, 2020 | 35.31 | 35.57 | 34.62 | 35.22 | 613,526 | -0.56(-1.56%) |
Jul 29, 2020 | 35.05 | 35.90 | 34.94 | 35.78 | 486,605 | +0.83(+2.38%) |
Jul 28, 2020 | 34.84 | 35.21 | 34.63 | 34.95 | 388,479 | +0.03(+0.08%) |
Jul 27, 2020 | 34.58 | 35.18 | 34.40 | 34.92 | 365,208 | +0.40(+1.15%) |
Jul 24, 2020 | 35.59 | 35.66 | 33.72 | 34.52 | 1,141,971 | -1.28(-3.58%) |
Jul 23, 2020 | 36.08 | 36.54 | 35.45 | 35.81 | 472,186 | -0.26(-0.71%) |
Jul 22, 2020 | 36.04 | 36.37 | 35.84 | 36.06 | 506,961 | -0.17(-0.46%) |
Jul 21, 2020 | 36.21 | 36.43 | 35.82 | 36.23 | 494,211 | +0.11(+0.32%) |
Jul 20, 2020 | 36.02 | 36.65 | 35.58 | 36.12 | 1,307,302 | +0.22(+0.62%) |
Jul 17, 2020 | 35.67 | 35.95 | 35.24 | 35.90 | 643,411 | +0.23(+0.64%) |
Jul 16, 2020 | 35.58 | 35.91 | 35.38 | 35.67 | 433,587 | -0.06(-0.17%) |
Jul 15, 2020 | 35.60 | 35.90 | 35.33 | 35.73 | 728,610 | +0.59(+1.69%) |
Jul 14, 2020 | 34.45 | 35.21 | 34.21 | 35.14 | 554,627 | +0.60(+1.74%) |
Jul 13, 2020 | 35.11 | 35.45 | 34.50 | 34.53 | 1,046,636 | -0.32(-0.91%) |
Jul 10, 2020 | 34.45 | 34.98 | 33.96 | 34.85 | 509,867 | +0.57(+1.65%) |
Jul 09, 2020 | 34.33 | 34.52 | 33.61 | 34.29 | 769,741 | -0.01(-0.03%) |
Jul 08, 2020 | 33.70 | 34.36 | 33.57 | 34.30 | 719,723 | +0.78(+2.32%) |
Jul 07, 2020 | 34.46 | 34.73 | 33.50 | 33.52 | 847,530 | -1.29(-3.71%) |
Jul 06, 2020 | 35.35 | 35.55 | 34.63 | 34.81 | 1,292,299 | +0.00(+0.00%) |
Jul 02, 2020 | 35.43 | 35.55 | 34.54 | 34.81 | 1,134,282 | -0.15(-0.43%) |
Jul 01, 2020 | 35.02 | 35.37 | 34.53 | 34.96 | 564,308 | -0.15(-0.43%) |
Jun 30, 2020 | 33.50 | 35.29 | 33.39 | 35.11 | 1,341,029 | +1.71(+5.11%) |
Jun 29, 2020 | 34.52 | 34.66 | 33.10 | 33.40 | 1,736,808 | -0.86(-2.50%) |
Jun 26, 2020 | 34.15 | 34.45 | 33.36 | 34.26 | 9,164,153 | -0.20(-0.59%) |
Jun 25, 2020 | 33.58 | 34.54 | 33.42 | 34.46 | 1,531,846 | +0.75(+2.23%) |
Jun 24, 2020 | 33.98 | 33.98 | 32.97 | 33.71 | 1,278,062 | -0.63(-1.83%) |
Jun 23, 2020 | 36.15 | 36.17 | 34.08 | 34.34 | 2,959,704 | -1.13(-3.19%) |
Jun 22, 2020 | 34.44 | 35.59 | 34.01 | 35.47 | 2,753,602 | +0.96(+2.79%) |
Jun 19, 2020 | 35.27 | 35.28 | 33.93 | 34.51 | 2,090,240 | -0.25(-0.71%) |
Jun 18, 2020 | 34.18 | 34.98 | 34.01 | 34.75 | 975,626 | +0.26(+0.74%) |
Jun 17, 2020 | 35.00 | 35.21 | 34.21 | 34.50 | 1,036,463 | -0.16(-0.46%) |
Jun 16, 2020 | 34.77 | 35.18 | 33.99 | 34.66 | 769,036 | +0.94(+2.78%) |
Jun 15, 2020 | 32.53 | 33.91 | 32.33 | 33.72 | 2,222,731 | +0.22(+0.66%) |
Jun 12, 2020 | 33.63 | 33.66 | 32.34 | 33.50 | 1,303,611 | +0.83(+2.54%) |
Jun 11, 2020 | 32.81 | 33.64 | 32.41 | 32.67 | 1,507,565 | -1.24(-3.66%) |
Jun 10, 2020 | 34.57 | 34.72 | 33.26 | 33.91 | 2,180,790 | -0.74(-2.15%) |
Jun 09, 2020 | 34.73 | 35.01 | 34.12 | 34.65 | 1,482,787 | -0.79(-2.22%) |
Jun 08, 2020 | 35.04 | 35.46 | 34.63 | 35.44 | 1,486,372 | +0.74(+2.12%) |
Jun 05, 2020 | 35.56 | 35.65 | 34.53 | 34.71 | 2,678,300 | +0.14(+0.41%) |
Jun 04, 2020 | 33.95 | 34.59 | 33.60 | 34.57 | 1,893,748 | +0.44(+1.28%) |
Jun 03, 2020 | 33.80 | 34.46 | 33.53 | 34.13 | 1,868,207 | +0.79(+2.36%) |
Jun 02, 2020 | 33.16 | 33.54 | 32.81 | 33.34 | 1,670,539 | +0.58(+1.76%) |