Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.24 | 37.77 | 36.97 | 37.28 | 524,695 | -0.21(-0.55%) |
Aug 28, 2020 | 37.80 | 38.10 | 37.19 | 37.49 | 223,724 | -0.05(-0.12%) |
Aug 27, 2020 | 37.61 | 37.97 | 37.22 | 37.53 | 303,462 | +0.23(+0.60%) |
Aug 26, 2020 | 37.89 | 37.95 | 37.22 | 37.31 | 343,254 | -0.80(-2.10%) |
Aug 25, 2020 | 38.39 | 38.65 | 37.98 | 38.11 | 334,469 | -0.09(-0.24%) |
Aug 24, 2020 | 37.99 | 38.23 | 37.51 | 38.20 | 473,626 | +0.48(+1.27%) |
Aug 21, 2020 | 37.79 | 38.00 | 37.25 | 37.72 | 597,597 | -0.31(-0.81%) |
Aug 20, 2020 | 38.39 | 38.60 | 37.98 | 38.03 | 256,562 | -0.72(-1.86%) |
Aug 19, 2020 | 38.20 | 39.20 | 37.89 | 38.75 | 454,056 | +0.45(+1.18%) |
Aug 18, 2020 | 38.68 | 38.76 | 38.24 | 38.30 | 408,754 | -0.53(-1.37%) |
Aug 17, 2020 | 39.25 | 39.44 | 38.73 | 38.83 | 399,045 | -0.36(-0.92%) |
Aug 14, 2020 | 38.65 | 39.50 | 38.52 | 39.19 | 435,686 | +0.19(+0.49%) |
Aug 13, 2020 | 39.01 | 39.52 | 38.81 | 39.00 | 293,871 | -0.42(-1.07%) |
Aug 12, 2020 | 39.85 | 40.19 | 39.01 | 39.42 | 320,956 | -0.09(-0.23%) |
Aug 11, 2020 | 39.47 | 40.22 | 39.12 | 39.51 | 796,590 | +0.65(+1.67%) |
Aug 10, 2020 | 39.23 | 39.64 | 38.68 | 38.86 | 505,045 | -0.37(-0.94%) |
Aug 07, 2020 | 38.66 | 39.36 | 38.54 | 39.23 | 436,684 | +0.56(+1.44%) |
Aug 06, 2020 | 38.98 | 39.15 | 38.50 | 38.68 | 357,376 | -0.45(-1.15%) |
Aug 05, 2020 | 38.91 | 39.14 | 37.66 | 39.13 | 649,191 | +0.38(+0.98%) |
Aug 04, 2020 | 38.43 | 39.33 | 37.85 | 38.75 | 931,098 | +2.10(+5.73%) |
Aug 03, 2020 | 37.28 | 37.51 | 36.49 | 36.65 | 718,921 | -0.52(-1.41%) |
Jul 31, 2020 | 36.13 | 37.22 | 35.39 | 37.17 | 1,283,864 | +0.72(+1.98%) |
Jul 30, 2020 | 36.27 | 37.22 | 36.24 | 36.45 | 523,756 | -0.30(-0.81%) |
Jul 29, 2020 | 38.44 | 38.71 | 36.19 | 36.75 | 1,032,763 | -1.73(-4.50%) |
Jul 28, 2020 | 36.59 | 39.42 | 36.52 | 38.48 | 3,145,884 | +5.31(+16.00%) |
Jul 27, 2020 | 33.56 | 33.56 | 32.87 | 33.17 | 487,207 | -0.43(-1.29%) |
Jul 24, 2020 | 34.41 | 34.54 | 33.44 | 33.60 | 314,945 | -0.68(-1.97%) |
Jul 23, 2020 | 34.56 | 35.11 | 34.15 | 34.28 | 547,868 | -0.28(-0.81%) |
Jul 22, 2020 | 33.58 | 34.60 | 33.57 | 34.56 | 568,953 | +0.77(+2.29%) |
Jul 21, 2020 | 33.90 | 34.56 | 33.68 | 33.78 | 588,719 | +0.18(+0.54%) |
Jul 20, 2020 | 34.11 | 34.22 | 33.57 | 33.60 | 458,414 | -0.74(-2.15%) |
Jul 17, 2020 | 34.49 | 34.71 | 34.13 | 34.34 | 693,812 | -0.10(-0.29%) |
Jul 16, 2020 | 34.33 | 35.09 | 33.87 | 34.44 | 778,404 | +0.06(+0.18%) |
Jul 15, 2020 | 33.60 | 34.74 | 33.03 | 34.38 | 929,807 | +1.87(+5.74%) |
Jul 14, 2020 | 31.87 | 32.59 | 31.59 | 32.51 | 855,068 | +0.50(+1.58%) |
Jul 13, 2020 | 32.82 | 32.85 | 31.96 | 32.01 | 489,004 | -0.43(-1.33%) |
Jul 10, 2020 | 32.08 | 32.57 | 31.86 | 32.44 | 528,127 | +0.36(+1.12%) |
Jul 09, 2020 | 33.09 | 33.34 | 31.91 | 32.08 | 818,074 | -1.00(-3.02%) |
Jul 08, 2020 | 33.58 | 33.63 | 32.76 | 33.08 | 775,169 | -0.45(-1.34%) |
Jul 07, 2020 | 34.51 | 34.65 | 33.40 | 33.53 | 800,629 | -1.39(-3.97%) |
Jul 06, 2020 | 35.68 | 35.70 | 34.76 | 34.92 | 661,003 | -0.05(-0.13%) |
Jul 02, 2020 | 35.76 | 35.99 | 34.86 | 34.96 | 582,727 | -0.28(-0.79%) |
Jul 01, 2020 | 35.96 | 36.50 | 35.08 | 35.24 | 649,969 | -0.48(-1.34%) |
Jun 30, 2020 | 36.45 | 36.77 | 35.59 | 35.72 | 859,367 | -1.03(-2.80%) |
Jun 29, 2020 | 35.54 | 36.91 | 35.41 | 36.75 | 676,165 | +1.72(+4.91%) |
Jun 26, 2020 | 36.39 | 36.59 | 35.01 | 35.03 | 1,350,449 | -1.52(-4.17%) |
Jun 25, 2020 | 35.14 | 36.59 | 34.57 | 36.55 | 700,526 | +1.14(+3.23%) |
Jun 24, 2020 | 35.59 | 35.87 | 34.92 | 35.40 | 705,674 | -0.59(-1.65%) |
Jun 23, 2020 | 37.24 | 37.35 | 35.97 | 36.00 | 718,748 | -0.94(-2.54%) |
Jun 22, 2020 | 35.28 | 37.00 | 34.68 | 36.94 | 1,607,316 | +1.75(+4.97%) |
Jun 19, 2020 | 37.06 | 37.20 | 35.14 | 35.19 | 1,657,404 | -1.34(-3.68%) |
Jun 18, 2020 | 36.50 | 36.90 | 36.28 | 36.53 | 505,193 | -0.59(-1.58%) |
Jun 17, 2020 | 37.58 | 37.77 | 36.92 | 37.12 | 354,470 | -0.72(-1.91%) |
Jun 16, 2020 | 38.69 | 38.75 | 36.67 | 37.84 | 643,179 | +0.81(+2.19%) |
Jun 15, 2020 | 35.73 | 37.68 | 35.62 | 37.03 | 994,308 | +0.18(+0.49%) |
Jun 12, 2020 | 37.86 | 37.94 | 35.91 | 36.85 | 1,162,125 | -0.05(-0.12%) |
Jun 11, 2020 | 38.38 | 38.48 | 36.86 | 36.89 | 858,941 | -2.91(-7.31%) |
Jun 10, 2020 | 41.34 | 41.37 | 39.68 | 39.80 | 473,061 | -1.78(-4.29%) |
Jun 09, 2020 | 40.67 | 42.10 | 40.28 | 41.59 | 597,876 | +0.12(+0.28%) |
Jun 08, 2020 | 41.62 | 42.53 | 41.25 | 41.47 | 910,101 | +0.50(+1.23%) |
Jun 05, 2020 | 42.23 | 42.51 | 40.32 | 40.96 | 966,921 | +0.18(+0.44%) |
Jun 04, 2020 | 40.11 | 40.96 | 40.10 | 40.78 | 520,713 | +0.54(+1.34%) |
Jun 03, 2020 | 40.05 | 40.72 | 39.97 | 40.24 | 593,167 | +0.90(+2.29%) |
Jun 02, 2020 | 39.48 | 40.10 | 39.11 | 39.34 | 561,358 | +0.01(+0.02%) |