Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.09 | 35.32 | 34.78 | 34.99 | 269,289 | +0.08(+0.22%) |
Aug 28, 2020 | 34.70 | 35.07 | 34.40 | 34.92 | 104,378 | +0.59(+1.73%) |
Aug 27, 2020 | 34.16 | 34.81 | 33.44 | 34.32 | 100,139 | +0.03(+0.07%) |
Aug 26, 2020 | 34.72 | 34.87 | 34.30 | 34.30 | 78,710 | -0.42(-1.22%) |
Aug 25, 2020 | 34.75 | 34.92 | 34.68 | 34.72 | 74,267 | -0.14(-0.41%) |
Aug 24, 2020 | 34.88 | 35.13 | 34.55 | 34.86 | 64,146 | +0.23(+0.66%) |
Aug 21, 2020 | 34.81 | 34.92 | 34.50 | 34.64 | 33,731 | -0.36(-1.02%) |
Aug 20, 2020 | 35.60 | 35.65 | 34.97 | 34.99 | 55,868 | -0.61(-1.71%) |
Aug 19, 2020 | 35.30 | 36.25 | 35.30 | 35.60 | 811,348 | +0.08(+0.24%) |
Aug 18, 2020 | 35.81 | 36.15 | 35.19 | 35.52 | 77,854 | -0.29(-0.81%) |
Aug 17, 2020 | 35.58 | 36.25 | 35.53 | 35.81 | 77,684 | +0.36(+1.03%) |
Aug 14, 2020 | 34.76 | 35.74 | 34.34 | 35.44 | 136,694 | +0.61(+1.77%) |
Aug 13, 2020 | 35.24 | 35.38 | 34.54 | 34.83 | 143,730 | -0.88(-2.47%) |
Aug 12, 2020 | 35.79 | 36.14 | 35.66 | 35.71 | 198,296 | +0.15(+0.42%) |
Aug 11, 2020 | 35.04 | 35.67 | 35.04 | 35.56 | 213,952 | +0.48(+1.38%) |
Aug 10, 2020 | 34.36 | 35.14 | 34.22 | 35.08 | 181,168 | +0.87(+2.56%) |
Aug 07, 2020 | 33.93 | 34.55 | 33.89 | 34.20 | 94,788 | +0.27(+0.81%) |
Aug 06, 2020 | 33.30 | 33.96 | 33.30 | 33.93 | 107,857 | +0.63(+1.90%) |
Aug 05, 2020 | 32.85 | 33.54 | 32.80 | 33.30 | 247,038 | +0.78(+2.41%) |
Aug 04, 2020 | 32.60 | 32.98 | 32.46 | 32.51 | 112,755 | -0.02(-0.05%) |
Aug 03, 2020 | 31.90 | 32.61 | 31.85 | 32.53 | 177,186 | +0.72(+2.28%) |
Jul 31, 2020 | 31.11 | 31.81 | 30.98 | 31.81 | 106,562 | +0.80(+2.58%) |
Jul 30, 2020 | 31.34 | 31.38 | 30.90 | 31.01 | 97,386 | -0.42(-1.32%) |
Jul 29, 2020 | 31.56 | 31.70 | 31.41 | 31.42 | 46,752 | -0.02(-0.05%) |
Jul 28, 2020 | 31.53 | 31.66 | 31.28 | 31.44 | 43,904 | -0.04(-0.13%) |
Jul 27, 2020 | 31.39 | 31.71 | 31.34 | 31.48 | 69,898 | +0.20(+0.64%) |
Jul 24, 2020 | 32.46 | 32.57 | 31.28 | 31.28 | 228,622 | -1.27(-3.91%) |
Jul 23, 2020 | 32.58 | 32.72 | 32.35 | 32.55 | 43,922 | +0.12(+0.36%) |
Jul 22, 2020 | 32.46 | 32.59 | 31.92 | 32.44 | 63,960 | +0.00(+0.00%) |
Jul 21, 2020 | 32.43 | 32.71 | 32.29 | 32.44 | 58,206 | +0.03(+0.10%) |
Jul 20, 2020 | 32.69 | 32.80 | 32.31 | 32.40 | 62,743 | -0.28(-0.87%) |
Jul 17, 2020 | 32.88 | 32.88 | 32.62 | 32.69 | 80,372 | -0.05(-0.15%) |
Jul 16, 2020 | 32.45 | 32.84 | 32.17 | 32.74 | 142,119 | +0.37(+1.13%) |
Jul 15, 2020 | 32.00 | 32.90 | 31.85 | 32.37 | 219,494 | +0.55(+1.73%) |
Jul 14, 2020 | 31.44 | 31.96 | 31.30 | 31.82 | 93,642 | +0.27(+0.87%) |
Jul 13, 2020 | 31.13 | 31.67 | 30.96 | 31.55 | 246,959 | +0.55(+1.77%) |
Jul 10, 2020 | 30.48 | 31.13 | 30.43 | 31.00 | 94,068 | +0.31(+1.00%) |
Jul 09, 2020 | 31.06 | 31.06 | 30.56 | 30.69 | 65,419 | -0.42(-1.36%) |
Jul 08, 2020 | 31.13 | 31.13 | 30.74 | 31.11 | 66,119 | +0.04(+0.13%) |
Jul 07, 2020 | 30.72 | 31.13 | 30.63 | 31.07 | 141,313 | +0.27(+0.86%) |
Jul 06, 2020 | 30.38 | 30.96 | 30.19 | 30.81 | 82,259 | +0.58(+1.93%) |
Jul 02, 2020 | 30.49 | 30.49 | 30.07 | 30.22 | 81,573 | -0.10(-0.33%) |
Jul 01, 2020 | 29.98 | 30.35 | 29.86 | 30.32 | 140,547 | +0.32(+1.08%) |
Jun 30, 2020 | 29.67 | 30.05 | 29.61 | 30.00 | 141,749 | +0.32(+1.07%) |
Jun 29, 2020 | 29.62 | 29.92 | 29.40 | 29.68 | 84,382 | +0.33(+1.13%) |
Jun 26, 2020 | 29.54 | 29.76 | 29.35 | 29.35 | 111,368 | -0.29(-0.98%) |
Jun 25, 2020 | 29.64 | 29.72 | 29.35 | 29.64 | 93,195 | +0.10(+0.34%) |
Jun 24, 2020 | 29.46 | 29.87 | 29.21 | 29.54 | 209,294 | +0.41(+1.40%) |
Jun 23, 2020 | 29.70 | 30.46 | 29.13 | 29.13 | 104,794 | -0.46(-1.55%) |
Jun 22, 2020 | 29.75 | 29.95 | 29.45 | 29.59 | 184,586 | -0.15(-0.50%) |
Jun 19, 2020 | 30.80 | 31.21 | 29.72 | 29.74 | 319,327 | -0.13(-0.45%) |
Jun 18, 2020 | 28.51 | 29.96 | 28.34 | 29.87 | 90,876 | +1.05(+3.64%) |
Jun 17, 2020 | 28.79 | 28.95 | 28.48 | 28.83 | 33,864 | -0.05(-0.17%) |
Jun 16, 2020 | 28.93 | 29.11 | 28.59 | 28.88 | 37,204 | +0.42(+1.46%) |
Jun 15, 2020 | 28.23 | 28.66 | 27.58 | 28.46 | 82,471 | -0.15(-0.52%) |
Jun 12, 2020 | 28.97 | 28.97 | 28.11 | 28.61 | 110,767 | +0.33(+1.18%) |
Jun 11, 2020 | 28.11 | 28.33 | 27.90 | 28.28 | 77,206 | -0.65(-2.24%) |
Jun 10, 2020 | 29.13 | 29.23 | 28.76 | 28.93 | 48,275 | -0.37(-1.28%) |
Jun 09, 2020 | 28.77 | 29.30 | 28.19 | 29.30 | 84,789 | +0.03(+0.09%) |
Jun 08, 2020 | 29.77 | 29.97 | 29.16 | 29.27 | 99,900 | +0.25(+0.86%) |
Jun 05, 2020 | 28.67 | 29.25 | 28.56 | 29.02 | 137,437 | +0.65(+2.29%) |
Jun 04, 2020 | 28.43 | 28.67 | 28.04 | 28.38 | 100,293 | -0.41(-1.42%) |
Jun 03, 2020 | 29.13 | 29.23 | 28.52 | 28.78 | 93,712 | -0.14(-0.49%) |
Jun 02, 2020 | 29.02 | 29.35 | 28.69 | 28.93 | 132,054 | -0.09(-0.32%) |