Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.53 | 32.58 | 32.41 | 32.52 | 10,830 | +0.03(+0.10%) |
Aug 28, 2020 | 32.58 | 32.58 | 32.24 | 32.49 | 45,205 | -0.08(-0.24%) |
Aug 27, 2020 | 32.59 | 32.78 | 32.57 | 32.57 | 6,539 | -0.02(-0.07%) |
Aug 26, 2020 | 32.47 | 32.60 | 32.36 | 32.59 | 6,792 | +0.08(+0.24%) |
Aug 25, 2020 | 32.72 | 32.72 | 32.37 | 32.51 | 5,026 | +0.03(+0.08%) |
Aug 24, 2020 | 32.35 | 32.51 | 32.27 | 32.48 | 42,649 | +0.14(+0.44%) |
Aug 21, 2020 | 32.30 | 32.37 | 32.19 | 32.34 | 5,914 | -0.07(-0.20%) |
Aug 20, 2020 | 32.41 | 32.43 | 32.21 | 32.41 | 40,696 | +0.01(+0.02%) |
Aug 19, 2020 | 32.66 | 32.69 | 32.37 | 32.40 | 12,788 | -0.20(-0.61%) |
Aug 18, 2020 | 32.42 | 32.68 | 32.22 | 32.60 | 11,101 | +0.09(+0.27%) |
Aug 17, 2020 | 32.34 | 32.51 | 32.34 | 32.51 | 2,249 | +0.30(+0.94%) |
Aug 14, 2020 | 32.23 | 32.32 | 32.16 | 32.21 | 2,218 | +0.07(+0.23%) |
Aug 13, 2020 | 32.17 | 32.22 | 32.05 | 32.13 | 63,702 | +0.05(+0.15%) |
Aug 12, 2020 | 31.79 | 32.19 | 31.79 | 32.09 | 277,017 | +0.53(+1.69%) |
Aug 11, 2020 | 32.13 | 32.13 | 31.55 | 31.55 | 38,235 | -0.36(-1.13%) |
Aug 10, 2020 | 32.11 | 32.11 | 31.80 | 31.91 | 4,436 | -0.07(-0.21%) |
Aug 07, 2020 | 31.99 | 32.05 | 31.94 | 31.98 | 950 | +0.13(+0.41%) |
Aug 06, 2020 | 31.75 | 31.95 | 31.75 | 31.85 | 3,204 | +0.03(+0.10%) |
Aug 05, 2020 | 31.97 | 32.01 | 31.74 | 31.82 | 6,915 | -0.16(-0.51%) |
Aug 04, 2020 | 31.65 | 32.00 | 31.57 | 31.98 | 15,653 | +0.39(+1.25%) |
Aug 03, 2020 | 31.54 | 31.59 | 31.36 | 31.59 | 17,948 | +0.23(+0.74%) |
Jul 31, 2020 | 31.53 | 31.53 | 31.02 | 31.36 | 1,584 | -0.15(-0.48%) |
Jul 30, 2020 | 31.68 | 31.68 | 31.51 | 31.51 | 1,676 | -0.40(-1.24%) |
Jul 29, 2020 | 31.72 | 31.95 | 31.69 | 31.90 | 5,812 | +0.41(+1.30%) |
Jul 28, 2020 | 31.58 | 31.65 | 31.49 | 31.49 | 1,849 | -0.05(-0.15%) |
Jul 27, 2020 | 31.34 | 31.55 | 31.31 | 31.54 | 4,659 | +0.37(+1.19%) |
Jul 24, 2020 | 31.26 | 31.27 | 31.11 | 31.17 | 5,281 | -0.19(-0.62%) |
Jul 23, 2020 | 31.49 | 31.58 | 31.24 | 31.36 | 3,835 | +0.10(+0.33%) |
Jul 22, 2020 | 31.22 | 31.26 | 31.10 | 31.26 | 9,134 | +0.14(+0.44%) |
Jul 21, 2020 | 30.92 | 31.26 | 30.92 | 31.12 | 8,056 | +0.40(+1.32%) |
Jul 20, 2020 | 30.83 | 30.83 | 30.58 | 30.72 | 1,775 | -0.15(-0.47%) |
Jul 17, 2020 | 30.65 | 30.90 | 30.65 | 30.86 | 3,907 | +0.20(+0.65%) |
Jul 16, 2020 | 30.67 | 30.81 | 30.59 | 30.66 | 2,246 | +0.08(+0.28%) |
Jul 15, 2020 | 30.72 | 30.74 | 30.48 | 30.58 | 10,340 | +0.16(+0.53%) |
Jul 14, 2020 | 29.87 | 30.42 | 29.87 | 30.42 | 3,510 | +0.60(+2.00%) |
Jul 13, 2020 | 30.11 | 30.26 | 29.80 | 29.82 | 6,130 | -0.09(-0.29%) |
Jul 10, 2020 | 29.43 | 29.91 | 29.43 | 29.91 | 13,519 | +0.43(+1.47%) |
Jul 09, 2020 | 29.73 | 29.78 | 29.45 | 29.48 | 3,241 | -0.30(-0.99%) |
Jul 08, 2020 | 29.79 | 29.87 | 29.71 | 29.77 | 5,768 | -0.11(-0.36%) |
Jul 07, 2020 | 29.81 | 30.05 | 29.80 | 29.88 | 9,799 | +0.06(+0.19%) |
Jul 06, 2020 | 29.80 | 29.83 | 29.66 | 29.82 | 15,259 | +0.27(+0.93%) |
Jul 02, 2020 | 29.70 | 29.82 | 29.55 | 29.55 | 3,907 | +0.14(+0.48%) |
Jul 01, 2020 | 29.56 | 29.61 | 29.41 | 29.41 | 46,609 | -0.16(-0.54%) |
Jun 30, 2020 | 29.27 | 29.57 | 29.27 | 29.57 | 3,039 | +0.34(+1.17%) |
Jun 29, 2020 | 28.93 | 29.30 | 28.72 | 29.23 | 21,514 | +0.52(+1.81%) |
Jun 26, 2020 | 29.09 | 29.26 | 28.71 | 28.71 | 8,766 | -0.53(-1.81%) |
Jun 25, 2020 | 28.91 | 29.26 | 28.85 | 29.24 | 7,255 | +0.16(+0.56%) |
Jun 24, 2020 | 29.07 | 29.07 | 28.67 | 29.07 | 8,754 | -0.24(-0.83%) |
Jun 23, 2020 | 29.67 | 29.70 | 29.28 | 29.32 | 8,279 | -0.22(-0.74%) |
Jun 22, 2020 | 29.19 | 29.55 | 29.19 | 29.53 | 6,182 | +0.25(+0.84%) |
Jun 19, 2020 | 29.52 | 29.74 | 29.25 | 29.29 | 13,354 | -0.07(-0.24%) |
Jun 18, 2020 | 29.40 | 29.44 | 29.30 | 29.36 | 10,176 | -0.09(-0.31%) |
Jun 17, 2020 | 29.36 | 29.61 | 29.36 | 29.45 | 7,180 | +0.12(+0.39%) |
Jun 16, 2020 | 29.55 | 29.55 | 29.15 | 29.33 | 37,910 | +0.44(+1.53%) |
Jun 15, 2020 | 28.13 | 28.92 | 28.02 | 28.89 | 12,626 | +0.32(+1.13%) |
Jun 12, 2020 | 29.13 | 29.13 | 28.28 | 28.57 | 7,525 | +0.04(+0.14%) |
Jun 11, 2020 | 29.26 | 29.34 | 28.45 | 28.53 | 12,684 | -1.17(-3.95%) |
Jun 10, 2020 | 30.14 | 30.14 | 29.68 | 29.70 | 9,770 | -0.48(-1.59%) |
Jun 09, 2020 | 30.13 | 30.30 | 29.85 | 30.18 | 7,300 | -0.14(-0.47%) |
Jun 08, 2020 | 29.99 | 30.32 | 29.93 | 30.32 | 14,590 | +0.48(+1.61%) |
Jun 05, 2020 | 29.87 | 29.92 | 29.77 | 29.84 | 28,404 | +0.20(+0.68%) |
Jun 04, 2020 | 29.80 | 29.82 | 29.48 | 29.64 | 24,395 | -0.23(-0.76%) |
Jun 03, 2020 | 30.27 | 30.27 | 29.86 | 29.87 | 7,814 | -0.17(-0.55%) |
Jun 02, 2020 | 30.19 | 30.19 | 29.88 | 30.03 | 9,027 | +0.04(+0.13%) |