Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.97 | 35.98 | 35.89 | 35.93 | 5,277 | -0.03(-0.09%) |
Aug 28, 2020 | 36.01 | 36.01 | 35.96 | 35.97 | 34,655 | +0.03(+0.08%) |
Aug 27, 2020 | 35.99 | 36.38 | 35.90 | 35.94 | 55,368 | +0.01(+0.02%) |
Aug 26, 2020 | 35.96 | 36.16 | 35.92 | 35.93 | 165,865 | +0.03(+0.07%) |
Aug 25, 2020 | 35.95 | 35.95 | 35.81 | 35.90 | 31,847 | +0.06(+0.16%) |
Aug 24, 2020 | 35.76 | 35.85 | 35.76 | 35.84 | 12,649 | +0.16(+0.44%) |
Aug 21, 2020 | 35.66 | 35.74 | 35.44 | 35.69 | 13,914 | +0.05(+0.14%) |
Aug 20, 2020 | 35.51 | 35.64 | 35.51 | 35.64 | 13,837 | +0.02(+0.04%) |
Aug 19, 2020 | 35.61 | 35.68 | 35.58 | 35.62 | 9,850 | -0.10(-0.28%) |
Aug 18, 2020 | 35.64 | 35.73 | 35.58 | 35.72 | 24,141 | -0.01(-0.02%) |
Aug 17, 2020 | 35.46 | 35.73 | 35.46 | 35.73 | 36,479 | +0.28(+0.78%) |
Aug 14, 2020 | 35.43 | 35.51 | 35.32 | 35.45 | 87,556 | -0.12(-0.33%) |
Aug 13, 2020 | 35.58 | 35.70 | 35.55 | 35.57 | 12,271 | -0.04(-0.10%) |
Aug 12, 2020 | 35.65 | 35.71 | 35.60 | 35.61 | 9,007 | +0.06(+0.16%) |
Aug 11, 2020 | 35.75 | 35.80 | 35.51 | 35.55 | 58,668 | -0.19(-0.52%) |
Aug 10, 2020 | 35.76 | 35.79 | 35.69 | 35.74 | 7,876 | -0.03(-0.08%) |
Aug 07, 2020 | 35.80 | 35.91 | 35.67 | 35.77 | 16,277 | +0.03(+0.07%) |
Aug 06, 2020 | 35.68 | 35.96 | 35.68 | 35.74 | 11,755 | +0.05(+0.14%) |
Aug 05, 2020 | 35.68 | 35.77 | 35.63 | 35.69 | 11,924 | +0.13(+0.35%) |
Aug 04, 2020 | 35.60 | 35.63 | 35.53 | 35.56 | 10,714 | -0.04(-0.11%) |
Aug 03, 2020 | 35.58 | 35.71 | 35.51 | 35.60 | 17,427 | -0.01(-0.03%) |
Jul 31, 2020 | 35.43 | 35.61 | 35.39 | 35.61 | 20,458 | +0.10(+0.29%) |
Jul 30, 2020 | 35.47 | 35.52 | 35.46 | 35.51 | 13,596 | +0.04(+0.10%) |
Jul 29, 2020 | 35.39 | 35.51 | 35.37 | 35.47 | 14,106 | +0.26(+0.73%) |
Jul 28, 2020 | 35.37 | 35.37 | 35.21 | 35.21 | 8,974 | -0.16(-0.45%) |
Jul 27, 2020 | 35.25 | 35.43 | 35.24 | 35.37 | 14,859 | +0.09(+0.25%) |
Jul 24, 2020 | 35.21 | 35.33 | 35.21 | 35.29 | 50,685 | +0.17(+0.47%) |
Jul 23, 2020 | 35.23 | 35.31 | 34.98 | 35.12 | 9,086 | -0.12(-0.33%) |
Jul 22, 2020 | 35.18 | 36.19 | 35.13 | 35.24 | 44,033 | +0.14(+0.41%) |
Jul 21, 2020 | 35.10 | 35.18 | 35.05 | 35.09 | 7,270 | +0.14(+0.41%) |
Jul 20, 2020 | 34.77 | 34.96 | 34.77 | 34.95 | 5,282 | +0.23(+0.66%) |
Jul 17, 2020 | 34.74 | 34.75 | 34.63 | 34.73 | 13,991 | +0.09(+0.26%) |
Jul 16, 2020 | 34.55 | 34.67 | 34.55 | 34.64 | 8,617 | -0.06(-0.16%) |
Jul 15, 2020 | 34.57 | 34.78 | 34.45 | 34.69 | 49,159 | +0.30(+0.89%) |
Jul 14, 2020 | 34.24 | 34.41 | 34.24 | 34.39 | 8,774 | +0.34(+1.00%) |
Jul 13, 2020 | 34.36 | 34.43 | 34.04 | 34.05 | 9,054 | -0.23(-0.67%) |
Jul 10, 2020 | 34.20 | 34.29 | 34.20 | 34.27 | 4,091 | +0.08(+0.24%) |
Jul 09, 2020 | 34.21 | 34.25 | 34.03 | 34.19 | 32,173 | -0.07(-0.20%) |
Jul 08, 2020 | 34.11 | 34.31 | 34.11 | 34.26 | 21,331 | +0.10(+0.29%) |
Jul 07, 2020 | 34.39 | 34.49 | 34.16 | 34.16 | 5,688 | -0.24(-0.69%) |
Jul 06, 2020 | 34.28 | 34.41 | 34.28 | 34.40 | 12,594 | +0.27(+0.80%) |
Jul 02, 2020 | 34.21 | 34.28 | 34.09 | 34.12 | 23,758 | +0.11(+0.31%) |
Jul 01, 2020 | 33.96 | 34.02 | 33.94 | 34.02 | 6,347 | +0.15(+0.44%) |
Jun 30, 2020 | 33.63 | 33.93 | 33.63 | 33.87 | 28,062 | +0.28(+0.83%) |
Jun 29, 2020 | 33.74 | 33.81 | 33.52 | 33.59 | 12,193 | -0.16(-0.48%) |
Jun 26, 2020 | 34.02 | 34.05 | 33.75 | 33.75 | 9,025 | -0.36(-1.07%) |
Jun 25, 2020 | 34.00 | 34.15 | 33.87 | 34.12 | 22,237 | -0.01(-0.03%) |
Jun 24, 2020 | 34.39 | 34.39 | 33.93 | 34.13 | 18,711 | -0.41(-1.19%) |
Jun 23, 2020 | 34.55 | 34.68 | 34.51 | 34.54 | 52,194 | +0.02(+0.05%) |
Jun 22, 2020 | 34.50 | 34.62 | 34.48 | 34.52 | 19,557 | +0.01(+0.02%) |
Jun 19, 2020 | 34.65 | 34.78 | 34.43 | 34.51 | 22,031 | -0.06(-0.16%) |
Jun 18, 2020 | 34.52 | 34.65 | 34.51 | 34.57 | 16,120 | -0.05(-0.14%) |
Jun 17, 2020 | 34.74 | 34.79 | 34.61 | 34.62 | 12,542 | +0.01(+0.03%) |
Jun 16, 2020 | 35.01 | 35.01 | 34.60 | 34.60 | 17,470 | -0.02(-0.07%) |
Jun 15, 2020 | 34.11 | 34.78 | 33.98 | 34.63 | 132,948 | +0.39(+1.15%) |
Jun 12, 2020 | 34.38 | 34.40 | 34.09 | 34.23 | 11,945 | +0.31(+0.90%) |
Jun 11, 2020 | 34.27 | 34.34 | 33.87 | 33.93 | 19,824 | -0.97(-2.79%) |
Jun 10, 2020 | 34.81 | 34.95 | 34.66 | 34.90 | 8,012 | +0.06(+0.18%) |
Jun 09, 2020 | 34.94 | 34.94 | 34.73 | 34.84 | 13,756 | -0.47(-1.34%) |
Jun 08, 2020 | 35.10 | 35.31 | 34.99 | 35.31 | 31,789 | +0.32(+0.91%) |
Jun 05, 2020 | 34.90 | 35.21 | 34.90 | 35.00 | 26,942 | +0.47(+1.37%) |
Jun 04, 2020 | 34.47 | 34.73 | 34.39 | 34.52 | 36,303 | +0.01(+0.03%) |
Jun 03, 2020 | 34.40 | 34.62 | 34.37 | 34.51 | 20,298 | +0.29(+0.85%) |
Jun 02, 2020 | 33.81 | 34.25 | 33.81 | 34.22 | 8,576 | +0.45(+1.33%) |