Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.06 | 40.40 | 39.87 | 40.22 | 725,401 | -0.01(-0.02%) |
Aug 28, 2020 | 40.19 | 40.31 | 40.00 | 40.23 | 573,145 | +0.15(+0.37%) |
Aug 27, 2020 | 40.18 | 40.45 | 39.84 | 40.08 | 771,964 | +0.24(+0.60%) |
Aug 26, 2020 | 39.53 | 40.00 | 39.52 | 39.84 | 835,646 | +0.57(+1.45%) |
Aug 25, 2020 | 38.91 | 39.27 | 38.58 | 39.27 | 381,043 | +0.42(+1.08%) |
Aug 24, 2020 | 39.25 | 39.27 | 38.60 | 38.85 | 709,060 | +0.23(+0.59%) |
Aug 21, 2020 | 38.59 | 38.75 | 38.43 | 38.62 | 516,332 | +0.03(+0.08%) |
Aug 20, 2020 | 38.06 | 38.64 | 37.91 | 38.59 | 425,701 | +0.33(+0.86%) |
Aug 19, 2020 | 38.42 | 38.63 | 38.15 | 38.27 | 599,429 | -0.05(-0.13%) |
Aug 18, 2020 | 38.20 | 38.41 | 37.88 | 38.32 | 461,197 | +0.44(+1.16%) |
Aug 17, 2020 | 37.28 | 37.93 | 37.27 | 37.88 | 424,647 | +0.89(+2.40%) |
Aug 14, 2020 | 37.07 | 37.14 | 36.75 | 36.99 | 250,738 | -0.07(-0.19%) |
Aug 13, 2020 | 36.88 | 37.33 | 36.88 | 37.06 | 366,179 | +0.27(+0.73%) |
Aug 12, 2020 | 36.63 | 37.02 | 36.59 | 36.79 | 489,127 | +0.48(+1.32%) |
Aug 11, 2020 | 37.01 | 37.11 | 36.26 | 36.31 | 460,732 | -0.68(-1.83%) |
Aug 10, 2020 | 37.95 | 37.95 | 36.74 | 36.99 | 514,425 | -0.72(-1.90%) |
Aug 07, 2020 | 38.13 | 38.49 | 37.29 | 37.71 | 555,780 | -0.63(-1.64%) |
Aug 06, 2020 | 38.21 | 38.41 | 37.98 | 38.34 | 516,036 | +0.22(+0.58%) |
Aug 05, 2020 | 37.97 | 38.30 | 37.96 | 38.12 | 697,185 | +0.82(+2.19%) |
Aug 04, 2020 | 37.22 | 37.33 | 36.96 | 37.30 | 498,281 | +0.18(+0.48%) |
Aug 03, 2020 | 36.61 | 37.24 | 36.61 | 37.12 | 895,366 | +1.00(+2.76%) |
Jul 31, 2020 | 36.30 | 36.36 | 35.52 | 36.12 | 380,323 | +0.67(+1.88%) |
Jul 30, 2020 | 34.92 | 35.48 | 34.72 | 35.46 | 240,084 | +0.23(+0.65%) |
Jul 29, 2020 | 34.64 | 35.28 | 34.64 | 35.23 | 265,410 | +0.87(+2.52%) |
Jul 28, 2020 | 34.54 | 34.78 | 34.35 | 34.36 | 178,810 | -0.34(-0.98%) |
Jul 27, 2020 | 34.25 | 34.73 | 34.13 | 34.70 | 269,100 | +0.79(+2.32%) |
Jul 24, 2020 | 33.72 | 34.05 | 33.25 | 33.91 | 241,303 | -0.34(-0.99%) |
Jul 23, 2020 | 34.98 | 35.21 | 33.97 | 34.25 | 292,163 | -0.76(-2.16%) |
Jul 22, 2020 | 34.88 | 35.26 | 34.74 | 35.01 | 205,615 | -0.06(-0.17%) |
Jul 21, 2020 | 35.49 | 35.70 | 34.94 | 35.07 | 362,070 | +0.05(+0.14%) |
Jul 20, 2020 | 33.91 | 35.08 | 33.91 | 35.02 | 391,303 | +1.13(+3.32%) |
Jul 17, 2020 | 33.74 | 33.92 | 33.47 | 33.89 | 380,925 | +0.39(+1.16%) |
Jul 16, 2020 | 33.35 | 33.62 | 33.16 | 33.50 | 201,086 | -0.48(-1.41%) |
Jul 15, 2020 | 34.10 | 34.20 | 33.51 | 33.98 | 233,140 | +0.34(+1.01%) |
Jul 14, 2020 | 33.33 | 33.67 | 32.56 | 33.64 | 348,912 | -0.03(-0.09%) |
Jul 13, 2020 | 35.23 | 35.34 | 33.59 | 33.67 | 465,527 | -1.19(-3.40%) |
Jul 10, 2020 | 34.88 | 35.01 | 34.44 | 34.86 | 304,238 | -0.15(-0.43%) |
Jul 09, 2020 | 35.28 | 35.49 | 34.51 | 35.01 | 382,527 | -0.10(-0.28%) |
Jul 08, 2020 | 34.30 | 35.12 | 34.30 | 35.11 | 628,305 | +1.23(+3.62%) |
Jul 07, 2020 | 33.69 | 34.37 | 33.58 | 33.88 | 320,452 | +0.09(+0.27%) |
Jul 06, 2020 | 33.81 | 34.39 | 33.67 | 33.79 | 621,980 | +1.15(+3.51%) |
Jul 02, 2020 | 32.88 | 32.98 | 32.57 | 32.65 | 275,430 | +0.32(+0.99%) |
Jul 01, 2020 | 31.50 | 32.45 | 31.50 | 32.33 | 217,833 | +0.87(+2.75%) |
Jun 30, 2020 | 31.10 | 31.56 | 31.10 | 31.46 | 140,432 | +0.28(+0.89%) |
Jun 29, 2020 | 31.13 | 31.18 | 30.51 | 31.18 | 194,284 | +0.12(+0.38%) |
Jun 26, 2020 | 31.59 | 31.68 | 30.85 | 31.06 | 178,769 | -0.51(-1.61%) |
Jun 25, 2020 | 31.09 | 31.59 | 31.03 | 31.57 | 187,594 | +0.47(+1.51%) |
Jun 24, 2020 | 31.72 | 31.91 | 30.77 | 31.10 | 282,477 | -0.84(-2.62%) |
Jun 23, 2020 | 31.97 | 32.22 | 31.85 | 31.94 | 263,496 | +0.38(+1.20%) |
Jun 22, 2020 | 31.09 | 31.63 | 31.09 | 31.56 | 372,941 | +0.65(+2.09%) |
Jun 19, 2020 | 31.23 | 31.36 | 30.88 | 30.91 | 207,075 | +0.12(+0.39%) |
Jun 18, 2020 | 30.56 | 30.85 | 30.51 | 30.79 | 179,409 | -0.03(-0.10%) |
Jun 17, 2020 | 30.69 | 31.07 | 30.62 | 30.82 | 222,203 | +0.38(+1.24%) |
Jun 16, 2020 | 30.66 | 30.66 | 29.94 | 30.45 | 269,949 | +0.64(+2.14%) |
Jun 15, 2020 | 28.59 | 29.87 | 28.52 | 29.81 | 124,578 | +0.62(+2.12%) |
Jun 12, 2020 | 29.43 | 29.60 | 28.61 | 29.19 | 196,535 | +0.62(+2.16%) |
Jun 11, 2020 | 29.31 | 29.64 | 28.54 | 28.57 | 242,592 | -1.55(-5.16%) |
Jun 10, 2020 | 29.99 | 30.32 | 29.84 | 30.13 | 223,872 | +0.34(+1.16%) |
Jun 09, 2020 | 29.48 | 29.98 | 29.46 | 29.78 | 173,850 | +0.02(+0.08%) |
Jun 08, 2020 | 29.69 | 29.76 | 29.45 | 29.76 | 129,573 | +0.19(+0.64%) |
Jun 05, 2020 | 29.41 | 29.78 | 29.36 | 29.57 | 104,992 | +0.34(+1.16%) |
Jun 04, 2020 | 29.62 | 29.73 | 29.01 | 29.23 | 185,308 | -0.38(-1.28%) |
Jun 03, 2020 | 29.40 | 29.70 | 29.23 | 29.61 | 215,513 | +0.47(+1.61%) |
Jun 02, 2020 | 28.81 | 29.15 | 28.70 | 29.14 | 230,663 | +0.50(+1.74%) |