Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.00 | 43.19 | 42.37 | 42.63 | 21,770 | -0.24(-0.56%) |
Aug 28, 2020 | 42.86 | 43.13 | 42.21 | 42.87 | 54,763 | +0.88(+2.11%) |
Aug 27, 2020 | 43.41 | 43.41 | 41.56 | 41.98 | 40,358 | -0.70(-1.65%) |
Aug 26, 2020 | 41.68 | 42.88 | 41.42 | 42.69 | 31,382 | +1.17(+2.82%) |
Aug 25, 2020 | 41.45 | 41.52 | 40.66 | 41.52 | 30,261 | +0.56(+1.38%) |
Aug 24, 2020 | 40.30 | 41.08 | 40.16 | 40.95 | 47,379 | +1.61(+4.08%) |
Aug 21, 2020 | 38.63 | 39.35 | 38.63 | 39.34 | 25,516 | +0.60(+1.55%) |
Aug 20, 2020 | 37.97 | 38.91 | 37.95 | 38.74 | 37,238 | -0.15(-0.38%) |
Aug 19, 2020 | 40.08 | 40.08 | 38.85 | 38.89 | 42,611 | -0.52(-1.32%) |
Aug 18, 2020 | 39.47 | 39.66 | 38.42 | 39.41 | 48,871 | +0.65(+1.69%) |
Aug 17, 2020 | 38.07 | 38.81 | 37.92 | 38.76 | 28,898 | +1.48(+3.96%) |
Aug 14, 2020 | 37.34 | 37.52 | 36.88 | 37.28 | 25,314 | -0.06(-0.16%) |
Aug 13, 2020 | 37.09 | 37.91 | 37.09 | 37.34 | 32,379 | -0.06(-0.16%) |
Aug 12, 2020 | 37.14 | 37.57 | 36.65 | 37.40 | 37,921 | +1.48(+4.11%) |
Aug 11, 2020 | 36.90 | 37.35 | 35.84 | 35.92 | 67,709 | -0.20(-0.55%) |
Aug 10, 2020 | 35.32 | 36.18 | 35.22 | 36.12 | 52,847 | +1.28(+3.68%) |
Aug 07, 2020 | 34.72 | 35.13 | 34.22 | 34.84 | 53,654 | +0.08(+0.23%) |
Aug 06, 2020 | 33.86 | 34.90 | 33.86 | 34.76 | 18,037 | +0.51(+1.48%) |
Aug 05, 2020 | 33.43 | 34.26 | 33.42 | 34.25 | 23,888 | +1.33(+4.05%) |
Aug 04, 2020 | 32.32 | 32.92 | 32.32 | 32.92 | 34,850 | +0.90(+2.82%) |
Aug 03, 2020 | 32.89 | 32.89 | 32.02 | 32.02 | 36,580 | -0.37(-1.13%) |
Jul 31, 2020 | 33.14 | 33.27 | 31.48 | 32.38 | 21,481 | +0.46(+1.43%) |
Jul 30, 2020 | 31.23 | 32.32 | 30.88 | 31.93 | 14,175 | -0.14(-0.43%) |
Jul 29, 2020 | 31.75 | 32.17 | 31.58 | 32.07 | 10,290 | +1.02(+3.28%) |
Jul 28, 2020 | 32.11 | 32.14 | 31.05 | 31.05 | 11,138 | -1.02(-3.17%) |
Jul 27, 2020 | 32.04 | 32.21 | 31.55 | 32.07 | 19,419 | +0.57(+1.79%) |
Jul 24, 2020 | 30.91 | 31.70 | 30.43 | 31.50 | 7,160 | +0.20(+0.63%) |
Jul 23, 2020 | 32.74 | 32.83 | 30.66 | 31.30 | 31,736 | -1.55(-4.71%) |
Jul 22, 2020 | 31.58 | 32.85 | 31.58 | 32.85 | 17,790 | +1.15(+3.63%) |
Jul 21, 2020 | 32.40 | 32.62 | 31.70 | 31.70 | 30,824 | -0.11(-0.34%) |
Jul 20, 2020 | 30.44 | 32.00 | 30.23 | 31.81 | 21,415 | +1.49(+4.91%) |
Jul 17, 2020 | 31.07 | 31.23 | 30.09 | 30.32 | 96,517 | -0.48(-1.56%) |
Jul 16, 2020 | 30.44 | 30.85 | 30.14 | 30.80 | 19,164 | -0.27(-0.86%) |
Jul 15, 2020 | 31.16 | 31.26 | 30.16 | 31.07 | 98,134 | +1.27(+4.25%) |
Jul 14, 2020 | 28.52 | 29.81 | 27.57 | 29.80 | 30,488 | +0.96(+3.32%) |
Jul 13, 2020 | 30.74 | 32.17 | 28.71 | 28.84 | 72,706 | -1.27(-4.21%) |
Jul 10, 2020 | 29.12 | 30.11 | 28.76 | 30.11 | 26,625 | +1.10(+3.81%) |
Jul 09, 2020 | 29.52 | 29.52 | 27.76 | 29.01 | 27,066 | -0.10(-0.35%) |
Jul 08, 2020 | 28.42 | 29.11 | 28.13 | 29.11 | 12,787 | +0.96(+3.41%) |
Jul 07, 2020 | 29.25 | 29.43 | 28.11 | 28.15 | 65,456 | -1.45(-4.89%) |
Jul 06, 2020 | 28.80 | 29.61 | 28.72 | 29.60 | 27,196 | +2.06(+7.48%) |
Jul 02, 2020 | 28.49 | 28.96 | 27.54 | 27.54 | 35,601 | +0.19(+0.70%) |
Jul 01, 2020 | 26.93 | 27.55 | 26.60 | 27.35 | 34,049 | +0.75(+2.83%) |
Jun 30, 2020 | 25.39 | 26.86 | 25.39 | 26.59 | 21,948 | +1.18(+4.64%) |
Jun 29, 2020 | 24.48 | 25.53 | 23.80 | 25.41 | 13,135 | +1.24(+5.13%) |
Jun 26, 2020 | 26.15 | 26.15 | 24.15 | 24.17 | 29,852 | -1.89(-7.27%) |
Jun 25, 2020 | 25.45 | 26.07 | 24.88 | 26.07 | 22,914 | +0.23(+0.88%) |
Jun 24, 2020 | 27.16 | 27.48 | 24.96 | 25.84 | 55,440 | -1.97(-7.09%) |
Jun 23, 2020 | 27.89 | 28.26 | 27.65 | 27.81 | 19,563 | +0.69(+2.56%) |
Jun 22, 2020 | 26.34 | 27.20 | 25.88 | 27.12 | 17,912 | +0.79(+3.01%) |
Jun 19, 2020 | 28.21 | 28.21 | 26.30 | 26.33 | 17,851 | -0.62(-2.32%) |
Jun 18, 2020 | 26.81 | 27.34 | 26.70 | 26.95 | 27,779 | -0.39(-1.41%) |
Jun 17, 2020 | 27.94 | 27.95 | 27.18 | 27.34 | 29,869 | -0.11(-0.40%) |
Jun 16, 2020 | 28.13 | 28.25 | 25.84 | 27.45 | 33,615 | +1.75(+6.83%) |
Jun 15, 2020 | 23.20 | 26.01 | 23.18 | 25.69 | 26,455 | +0.50(+1.97%) |
Jun 12, 2020 | 26.50 | 26.52 | 23.72 | 25.19 | 40,845 | +0.86(+3.55%) |
Jun 11, 2020 | 26.05 | 27.28 | 24.23 | 24.33 | 90,389 | -4.72(-16.25%) |
Jun 10, 2020 | 30.00 | 30.11 | 28.95 | 29.05 | 42,072 | -0.84(-2.82%) |
Jun 09, 2020 | 29.38 | 30.38 | 29.19 | 29.89 | 47,042 | -0.69(-2.27%) |
Jun 08, 2020 | 30.10 | 30.59 | 29.72 | 30.59 | 100,176 | +1.40(+4.79%) |
Jun 05, 2020 | 29.51 | 29.64 | 28.92 | 29.19 | 80,179 | +1.94(+7.13%) |
Jun 04, 2020 | 27.58 | 27.96 | 26.77 | 27.25 | 58,305 | -0.46(-1.65%) |
Jun 03, 2020 | 26.93 | 27.89 | 26.70 | 27.70 | 55,638 | +1.63(+6.24%) |
Jun 02, 2020 | 25.92 | 26.11 | 25.53 | 26.08 | 38,151 | +0.51(+1.98%) |