Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.37 | 33.37 | 32.67 | 32.68 | 283,018 | -0.59(-1.76%) |
Aug 28, 2020 | 32.92 | 33.32 | 32.81 | 33.26 | 145,767 | +0.47(+1.43%) |
Aug 27, 2020 | 32.24 | 32.93 | 32.24 | 32.79 | 180,073 | +0.77(+2.41%) |
Aug 26, 2020 | 32.23 | 32.23 | 31.91 | 32.02 | 225,947 | -0.06(-0.19%) |
Aug 25, 2020 | 32.21 | 32.24 | 31.74 | 32.08 | 192,950 | +0.09(+0.27%) |
Aug 24, 2020 | 31.51 | 31.99 | 31.21 | 31.99 | 106,535 | +0.75(+2.41%) |
Aug 21, 2020 | 31.41 | 31.46 | 31.20 | 31.24 | 44,119 | -0.19(-0.59%) |
Aug 20, 2020 | 30.94 | 31.46 | 30.91 | 31.43 | 63,508 | +0.30(+0.97%) |
Aug 19, 2020 | 31.19 | 31.35 | 31.08 | 31.12 | 48,963 | -0.02(-0.06%) |
Aug 18, 2020 | 31.26 | 31.26 | 30.87 | 31.14 | 119,899 | -0.18(-0.56%) |
Aug 17, 2020 | 31.67 | 31.69 | 31.00 | 31.32 | 65,467 | -0.13(-0.40%) |
Aug 14, 2020 | 31.22 | 31.67 | 31.21 | 31.45 | 87,931 | +0.15(+0.47%) |
Aug 13, 2020 | 30.97 | 31.41 | 30.87 | 31.30 | 159,045 | +0.36(+1.16%) |
Aug 12, 2020 | 31.29 | 31.33 | 30.75 | 30.94 | 97,269 | -0.08(-0.25%) |
Aug 11, 2020 | 30.92 | 31.57 | 30.80 | 31.02 | 581,304 | +0.52(+1.70%) |
Aug 10, 2020 | 30.57 | 30.77 | 30.34 | 30.50 | 971,135 | +0.10(+0.32%) |
Aug 07, 2020 | 30.23 | 30.57 | 30.17 | 30.40 | 292,456 | +0.09(+0.29%) |
Aug 06, 2020 | 30.14 | 30.46 | 29.99 | 30.31 | 228,571 | +0.25(+0.85%) |
Aug 05, 2020 | 30.45 | 30.45 | 29.99 | 30.06 | 140,475 | -0.08(-0.26%) |
Aug 04, 2020 | 29.51 | 30.18 | 29.51 | 30.14 | 81,957 | +0.68(+2.32%) |
Aug 03, 2020 | 29.46 | 29.50 | 29.01 | 29.45 | 429,958 | +0.12(+0.40%) |
Jul 31, 2020 | 29.39 | 29.39 | 28.86 | 29.34 | 52,922 | -0.03(-0.10%) |
Jul 30, 2020 | 29.18 | 29.45 | 28.95 | 29.37 | 85,793 | -0.21(-0.71%) |
Jul 29, 2020 | 29.27 | 29.59 | 29.17 | 29.58 | 104,198 | +0.39(+1.32%) |
Jul 28, 2020 | 29.37 | 29.52 | 29.16 | 29.19 | 46,657 | -0.28(-0.96%) |
Jul 27, 2020 | 29.61 | 29.61 | 29.16 | 29.47 | 96,277 | -0.05(-0.17%) |
Jul 24, 2020 | 29.32 | 29.57 | 29.24 | 29.52 | 27,945 | -0.05(-0.17%) |
Jul 23, 2020 | 29.80 | 29.84 | 29.24 | 29.57 | 59,456 | -0.21(-0.69%) |
Jul 22, 2020 | 29.69 | 29.87 | 29.55 | 29.78 | 64,036 | +0.15(+0.49%) |
Jul 21, 2020 | 29.71 | 29.97 | 29.55 | 29.63 | 76,687 | +0.20(+0.66%) |
Jul 20, 2020 | 29.67 | 29.76 | 29.26 | 29.43 | 52,710 | -0.30(-1.02%) |
Jul 17, 2020 | 30.16 | 30.16 | 29.57 | 29.74 | 115,672 | -0.38(-1.26%) |
Jul 16, 2020 | 29.89 | 30.13 | 29.70 | 30.12 | 63,643 | -0.21(-0.68%) |
Jul 15, 2020 | 29.48 | 30.39 | 29.47 | 30.32 | 142,236 | +1.54(+5.36%) |
Jul 14, 2020 | 28.42 | 28.81 | 28.28 | 28.78 | 64,992 | +0.19(+0.65%) |
Jul 13, 2020 | 29.37 | 29.57 | 28.59 | 28.59 | 115,822 | -0.43(-1.48%) |
Jul 10, 2020 | 28.28 | 29.04 | 28.27 | 29.02 | 119,459 | +0.59(+2.06%) |
Jul 09, 2020 | 28.95 | 28.95 | 27.84 | 28.44 | 185,322 | -0.44(-1.52%) |
Jul 08, 2020 | 28.63 | 28.89 | 28.41 | 28.88 | 194,005 | +0.30(+1.06%) |
Jul 07, 2020 | 29.03 | 29.03 | 28.53 | 28.57 | 93,581 | -0.60(-2.04%) |
Jul 06, 2020 | 29.12 | 29.26 | 28.82 | 29.17 | 104,895 | +0.54(+1.88%) |
Jul 02, 2020 | 29.31 | 29.40 | 28.61 | 28.63 | 236,667 | -0.23(-0.81%) |
Jul 01, 2020 | 28.61 | 29.20 | 28.54 | 28.87 | 59,438 | +0.40(+1.41%) |
Jun 30, 2020 | 28.45 | 28.51 | 28.17 | 28.47 | 48,034 | +0.03(+0.10%) |
Jun 29, 2020 | 27.66 | 28.52 | 27.30 | 28.44 | 101,083 | +0.83(+3.01%) |
Jun 26, 2020 | 28.39 | 28.39 | 27.53 | 27.61 | 188,146 | -0.80(-2.82%) |
Jun 25, 2020 | 28.29 | 28.61 | 28.04 | 28.41 | 154,834 | -0.24(-0.85%) |
Jun 24, 2020 | 29.20 | 29.22 | 28.01 | 28.65 | 253,473 | -0.96(-3.23%) |
Jun 23, 2020 | 29.69 | 29.85 | 29.42 | 29.61 | 74,931 | +0.18(+0.60%) |
Jun 22, 2020 | 29.39 | 29.47 | 28.95 | 29.43 | 189,811 | +0.03(+0.09%) |
Jun 19, 2020 | 30.32 | 30.41 | 29.25 | 29.41 | 129,774 | -0.42(-1.41%) |
Jun 18, 2020 | 29.30 | 29.88 | 29.19 | 29.83 | 209,781 | +0.28(+0.96%) |
Jun 17, 2020 | 30.06 | 30.06 | 29.49 | 29.54 | 130,734 | -0.33(-1.11%) |
Jun 16, 2020 | 31.16 | 31.16 | 29.33 | 29.88 | 208,189 | -0.05(-0.16%) |
Jun 15, 2020 | 28.59 | 30.14 | 28.45 | 29.92 | 893,673 | +0.28(+0.96%) |
Jun 12, 2020 | 30.54 | 30.54 | 28.85 | 29.64 | 251,253 | +0.33(+1.13%) |
Jun 11, 2020 | 29.38 | 30.03 | 29.11 | 29.31 | 460,203 | -1.80(-5.78%) |
Jun 10, 2020 | 32.26 | 32.26 | 30.75 | 31.11 | 1,307,304 | -0.90(-2.81%) |
Jun 09, 2020 | 32.94 | 32.94 | 31.79 | 32.00 | 349,388 | -1.36(-4.07%) |
Jun 08, 2020 | 33.38 | 33.38 | 32.78 | 33.36 | 642,639 | +1.05(+3.26%) |
Jun 05, 2020 | 32.82 | 32.85 | 32.14 | 32.31 | 850,040 | +1.18(+3.80%) |
Jun 04, 2020 | 30.97 | 31.42 | 30.63 | 31.12 | 325,505 | +0.06(+0.19%) |
Jun 03, 2020 | 30.64 | 31.24 | 30.46 | 31.07 | 560,016 | +0.87(+2.88%) |
Jun 02, 2020 | 30.44 | 30.51 | 30.02 | 30.20 | 202,166 | +0.11(+0.36%) |