Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.04 | 39.13 | 38.68 | 38.91 | 487,006 | -0.04(-0.11%) |
Aug 28, 2020 | 39.06 | 39.06 | 38.44 | 38.95 | 228,125 | +0.23(+0.60%) |
Aug 27, 2020 | 38.81 | 38.96 | 38.34 | 38.72 | 286,956 | +0.27(+0.69%) |
Aug 26, 2020 | 39.21 | 39.30 | 38.33 | 38.45 | 290,766 | -0.86(-2.20%) |
Aug 25, 2020 | 40.12 | 40.12 | 38.76 | 39.32 | 354,203 | -0.64(-1.61%) |
Aug 24, 2020 | 39.39 | 40.01 | 39.06 | 39.96 | 343,035 | +0.90(+2.30%) |
Aug 21, 2020 | 38.58 | 39.08 | 38.44 | 39.06 | 391,135 | +0.38(+0.99%) |
Aug 20, 2020 | 38.59 | 39.18 | 38.56 | 38.68 | 243,734 | -0.35(-0.89%) |
Aug 19, 2020 | 39.26 | 39.47 | 38.91 | 39.02 | 387,313 | -0.18(-0.45%) |
Aug 18, 2020 | 40.00 | 40.24 | 39.11 | 39.20 | 642,469 | -0.86(-2.16%) |
Aug 17, 2020 | 39.85 | 40.64 | 39.54 | 40.07 | 567,901 | +0.16(+0.40%) |
Aug 14, 2020 | 39.60 | 39.97 | 39.20 | 39.91 | 436,491 | +0.02(+0.04%) |
Aug 13, 2020 | 39.32 | 40.00 | 38.84 | 39.89 | 362,429 | +0.30(+0.77%) |
Aug 12, 2020 | 39.50 | 39.86 | 38.98 | 39.58 | 370,531 | +0.49(+1.25%) |
Aug 11, 2020 | 40.57 | 40.71 | 38.96 | 39.09 | 670,064 | -0.93(-2.31%) |
Aug 10, 2020 | 39.66 | 40.16 | 39.41 | 40.02 | 545,165 | +0.54(+1.38%) |
Aug 07, 2020 | 38.03 | 39.49 | 37.97 | 39.48 | 457,934 | +1.32(+3.45%) |
Aug 06, 2020 | 37.17 | 38.28 | 37.13 | 38.16 | 478,755 | +0.88(+2.36%) |
Aug 05, 2020 | 37.69 | 37.70 | 37.02 | 37.28 | 351,354 | -0.13(-0.35%) |
Aug 04, 2020 | 36.86 | 37.85 | 36.69 | 37.41 | 430,411 | +0.38(+1.03%) |
Aug 03, 2020 | 37.62 | 37.63 | 36.39 | 37.03 | 397,589 | -0.31(-0.83%) |
Jul 31, 2020 | 36.60 | 37.43 | 36.09 | 37.34 | 609,787 | +0.26(+0.69%) |
Jul 30, 2020 | 36.43 | 37.14 | 36.20 | 37.09 | 420,172 | +0.09(+0.24%) |
Jul 29, 2020 | 37.12 | 37.33 | 36.78 | 37.00 | 507,592 | -0.11(-0.29%) |
Jul 28, 2020 | 36.25 | 37.60 | 36.25 | 37.10 | 408,315 | +0.63(+1.72%) |
Jul 27, 2020 | 36.33 | 36.63 | 35.51 | 36.48 | 440,030 | +0.03(+0.07%) |
Jul 24, 2020 | 37.30 | 37.55 | 36.22 | 36.45 | 428,276 | -0.69(-1.86%) |
Jul 23, 2020 | 36.73 | 37.28 | 36.62 | 37.14 | 505,239 | +0.25(+0.67%) |
Jul 22, 2020 | 35.97 | 37.01 | 35.55 | 36.89 | 550,978 | +0.64(+1.76%) |
Jul 21, 2020 | 35.67 | 36.27 | 35.42 | 36.25 | 902,236 | +1.05(+2.99%) |
Jul 20, 2020 | 35.63 | 35.86 | 34.94 | 35.20 | 456,061 | -0.57(-1.61%) |
Jul 17, 2020 | 34.80 | 35.87 | 34.56 | 35.78 | 733,056 | +1.18(+3.40%) |
Jul 16, 2020 | 34.48 | 34.80 | 34.22 | 34.60 | 410,485 | +0.06(+0.18%) |
Jul 15, 2020 | 35.20 | 35.70 | 34.50 | 34.54 | 505,161 | -0.07(-0.20%) |
Jul 14, 2020 | 34.41 | 35.02 | 34.10 | 34.61 | 347,146 | +0.25(+0.72%) |
Jul 13, 2020 | 34.55 | 34.90 | 34.16 | 34.36 | 253,215 | -0.01(-0.03%) |
Jul 10, 2020 | 33.52 | 34.41 | 33.36 | 34.37 | 370,825 | +0.88(+2.64%) |
Jul 09, 2020 | 34.22 | 34.22 | 32.98 | 33.49 | 537,491 | -0.87(-2.52%) |
Jul 08, 2020 | 33.79 | 34.43 | 33.73 | 34.35 | 429,742 | +0.39(+1.15%) |
Jul 07, 2020 | 34.16 | 34.37 | 33.68 | 33.96 | 343,631 | -0.77(-2.21%) |
Jul 06, 2020 | 35.30 | 35.58 | 34.25 | 34.73 | 284,337 | +0.00(+0.00%) |
Jul 02, 2020 | 35.30 | 35.47 | 34.62 | 34.73 | 280,692 | -0.04(-0.13%) |
Jul 01, 2020 | 33.97 | 35.01 | 33.73 | 34.78 | 320,058 | +0.79(+2.32%) |
Jun 30, 2020 | 33.95 | 34.47 | 33.75 | 33.99 | 675,633 | +0.01(+0.03%) |
Jun 29, 2020 | 33.32 | 34.05 | 32.96 | 33.98 | 404,674 | +1.18(+3.58%) |
Jun 26, 2020 | 33.35 | 33.65 | 32.66 | 32.81 | 1,068,032 | -0.77(-2.29%) |
Jun 25, 2020 | 33.42 | 33.61 | 32.72 | 33.57 | 526,408 | +0.02(+0.05%) |
Jun 24, 2020 | 33.48 | 33.79 | 32.77 | 33.56 | 807,537 | -0.34(-1.02%) |
Jun 23, 2020 | 34.26 | 34.26 | 33.29 | 33.90 | 577,376 | +0.13(+0.39%) |
Jun 22, 2020 | 32.97 | 33.83 | 32.70 | 33.77 | 417,566 | +0.61(+1.84%) |
Jun 19, 2020 | 34.33 | 34.53 | 33.14 | 33.16 | 964,893 | -0.90(-2.65%) |
Jun 18, 2020 | 33.70 | 34.25 | 33.49 | 34.06 | 463,473 | -0.08(-0.23%) |
Jun 17, 2020 | 34.97 | 34.97 | 33.67 | 34.14 | 361,340 | -0.61(-1.76%) |
Jun 16, 2020 | 35.70 | 35.76 | 34.57 | 34.75 | 462,033 | +0.27(+0.80%) |
Jun 15, 2020 | 33.21 | 34.51 | 33.04 | 34.48 | 627,489 | +0.23(+0.67%) |
Jun 12, 2020 | 35.51 | 35.51 | 33.56 | 34.25 | 955,733 | +0.08(+0.23%) |
Jun 11, 2020 | 35.01 | 35.01 | 33.76 | 34.17 | 653,290 | -1.86(-5.15%) |
Jun 10, 2020 | 37.05 | 37.15 | 35.78 | 36.02 | 502,204 | -1.03(-2.77%) |
Jun 09, 2020 | 37.55 | 37.66 | 36.65 | 37.05 | 547,735 | -1.11(-2.90%) |
Jun 08, 2020 | 37.83 | 38.46 | 37.69 | 38.16 | 619,885 | +0.57(+1.53%) |
Jun 05, 2020 | 36.68 | 38.23 | 36.68 | 37.58 | 681,034 | +1.64(+4.58%) |
Jun 04, 2020 | 36.22 | 36.67 | 35.44 | 35.94 | 478,976 | -0.65(-1.79%) |
Jun 03, 2020 | 36.90 | 37.85 | 36.55 | 36.59 | 595,582 | +0.57(+1.57%) |
Jun 02, 2020 | 35.99 | 36.54 | 35.67 | 36.02 | 477,626 | +0.27(+0.74%) |