Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.21 | 40.30 | 40.00 | 40.08 | 650,790 | -0.16(-0.39%) |
Aug 28, 2020 | 39.66 | 40.32 | 39.46 | 40.24 | 522,575 | +0.66(+1.66%) |
Aug 27, 2020 | 39.40 | 39.87 | 39.27 | 39.58 | 483,644 | +0.40(+1.01%) |
Aug 26, 2020 | 39.46 | 39.80 | 38.93 | 39.18 | 361,172 | -0.58(-1.46%) |
Aug 25, 2020 | 40.01 | 40.01 | 39.24 | 39.76 | 375,484 | -0.12(-0.31%) |
Aug 24, 2020 | 38.98 | 39.92 | 38.89 | 39.89 | 366,820 | +0.90(+2.30%) |
Aug 21, 2020 | 39.17 | 39.34 | 38.84 | 38.99 | 595,797 | -0.40(-1.03%) |
Aug 20, 2020 | 39.79 | 40.19 | 39.39 | 39.39 | 509,445 | -0.73(-1.82%) |
Aug 19, 2020 | 39.39 | 40.44 | 39.11 | 40.12 | 863,305 | +0.97(+2.47%) |
Aug 18, 2020 | 39.29 | 39.42 | 38.98 | 39.16 | 303,649 | -0.08(-0.20%) |
Aug 17, 2020 | 39.80 | 39.80 | 39.14 | 39.24 | 545,179 | -0.56(-1.41%) |
Aug 14, 2020 | 38.91 | 40.18 | 38.69 | 39.80 | 703,979 | +0.73(+1.87%) |
Aug 13, 2020 | 39.57 | 39.57 | 38.95 | 39.07 | 435,819 | -0.54(-1.37%) |
Aug 12, 2020 | 39.17 | 40.05 | 38.99 | 39.61 | 523,258 | +1.11(+2.87%) |
Aug 11, 2020 | 39.54 | 39.69 | 38.31 | 38.51 | 502,565 | -0.81(-2.05%) |
Aug 10, 2020 | 38.96 | 40.32 | 38.89 | 39.31 | 837,099 | +0.50(+1.29%) |
Aug 07, 2020 | 37.76 | 39.51 | 37.55 | 38.81 | 982,405 | +1.34(+3.59%) |
Aug 06, 2020 | 36.98 | 37.73 | 36.65 | 37.47 | 776,121 | +0.45(+1.21%) |
Aug 05, 2020 | 36.96 | 37.25 | 36.66 | 37.02 | 595,976 | +0.10(+0.26%) |
Aug 04, 2020 | 35.94 | 36.98 | 35.94 | 36.93 | 579,316 | +0.88(+2.44%) |
Aug 03, 2020 | 35.76 | 36.17 | 35.42 | 36.05 | 825,030 | +0.42(+1.18%) |
Jul 31, 2020 | 36.31 | 36.39 | 35.24 | 35.63 | 1,918,462 | -0.76(-2.08%) |
Jul 30, 2020 | 35.89 | 36.55 | 35.64 | 36.38 | 535,320 | -0.01(-0.02%) |
Jul 29, 2020 | 36.33 | 36.50 | 35.68 | 36.39 | 582,633 | -0.02(-0.05%) |
Jul 28, 2020 | 36.13 | 36.94 | 36.13 | 36.41 | 467,995 | +0.13(+0.36%) |
Jul 27, 2020 | 36.44 | 36.61 | 35.97 | 36.28 | 678,783 | -0.11(-0.31%) |
Jul 24, 2020 | 36.72 | 37.30 | 36.26 | 36.39 | 532,596 | -0.46(-1.24%) |
Jul 23, 2020 | 36.30 | 36.88 | 35.89 | 36.85 | 528,362 | +0.63(+1.75%) |
Jul 22, 2020 | 35.79 | 36.34 | 35.40 | 36.22 | 849,874 | +0.11(+0.32%) |
Jul 21, 2020 | 35.52 | 36.60 | 35.39 | 36.10 | 540,510 | +0.92(+2.62%) |
Jul 20, 2020 | 35.85 | 35.88 | 34.99 | 35.18 | 737,906 | -0.74(-2.05%) |
Jul 17, 2020 | 35.85 | 36.31 | 35.80 | 35.92 | 382,963 | +0.04(+0.12%) |
Jul 16, 2020 | 35.78 | 36.38 | 35.55 | 35.87 | 348,688 | +0.03(+0.07%) |
Jul 15, 2020 | 36.00 | 36.61 | 35.65 | 35.85 | 485,542 | +0.32(+0.91%) |
Jul 14, 2020 | 35.00 | 35.70 | 35.00 | 35.52 | 415,507 | +0.42(+1.20%) |
Jul 13, 2020 | 35.42 | 35.78 | 35.03 | 35.10 | 560,000 | -0.13(-0.37%) |
Jul 10, 2020 | 34.80 | 35.49 | 34.77 | 35.23 | 741,444 | +0.31(+0.88%) |
Jul 09, 2020 | 36.29 | 36.29 | 34.49 | 34.92 | 648,650 | -1.36(-3.75%) |
Jul 08, 2020 | 37.17 | 37.17 | 36.07 | 36.29 | 515,915 | -0.95(-2.55%) |
Jul 07, 2020 | 36.42 | 37.64 | 36.16 | 37.23 | 970,044 | +0.49(+1.34%) |
Jul 06, 2020 | 36.85 | 37.08 | 36.30 | 36.74 | 666,994 | +0.49(+1.36%) |
Jul 02, 2020 | 36.22 | 36.70 | 35.87 | 36.25 | 578,260 | +0.31(+0.86%) |
Jul 01, 2020 | 36.62 | 37.00 | 35.42 | 35.94 | 869,791 | -0.88(-2.39%) |
Jun 30, 2020 | 35.67 | 37.03 | 35.63 | 36.82 | 1,002,469 | +1.20(+3.38%) |
Jun 29, 2020 | 34.99 | 35.71 | 34.82 | 35.62 | 650,706 | +1.01(+2.91%) |
Jun 26, 2020 | 34.47 | 34.86 | 34.20 | 34.61 | 994,532 | -0.12(-0.35%) |
Jun 25, 2020 | 34.79 | 35.19 | 34.16 | 34.73 | 1,089,204 | -0.30(-0.84%) |
Jun 24, 2020 | 34.64 | 35.21 | 34.43 | 35.03 | 860,758 | +0.08(+0.22%) |
Jun 23, 2020 | 35.39 | 35.53 | 34.86 | 34.95 | 685,418 | -0.01(-0.02%) |
Jun 22, 2020 | 35.33 | 35.39 | 34.75 | 34.96 | 643,825 | -0.36(-1.03%) |
Jun 19, 2020 | 36.48 | 36.64 | 35.25 | 35.32 | 1,617,670 | -0.71(-1.98%) |
Jun 18, 2020 | 35.62 | 36.32 | 35.62 | 36.04 | 604,767 | +0.15(+0.41%) |
Jun 17, 2020 | 36.66 | 36.67 | 35.89 | 35.89 | 547,632 | -0.68(-1.85%) |
Jun 16, 2020 | 36.57 | 37.10 | 35.96 | 36.57 | 749,757 | +1.11(+3.13%) |
Jun 15, 2020 | 35.27 | 35.95 | 34.20 | 35.45 | 1,345,171 | -0.55(-1.52%) |
Jun 12, 2020 | 36.27 | 36.46 | 35.01 | 36.00 | 1,219,442 | +0.65(+1.84%) |
Jun 11, 2020 | 36.41 | 36.41 | 35.09 | 35.35 | 950,809 | -1.98(-5.30%) |
Jun 10, 2020 | 38.16 | 38.16 | 36.90 | 37.33 | 841,589 | -0.97(-2.54%) |
Jun 09, 2020 | 38.62 | 38.82 | 37.64 | 38.30 | 1,214,967 | -0.66(-1.69%) |
Jun 08, 2020 | 36.97 | 39.11 | 36.90 | 38.96 | 1,191,191 | +2.07(+5.60%) |
Jun 05, 2020 | 37.74 | 38.13 | 36.78 | 36.90 | 1,006,279 | -0.13(-0.35%) |
Jun 04, 2020 | 36.97 | 37.09 | 36.37 | 37.03 | 1,181,273 | -0.25(-0.68%) |
Jun 03, 2020 | 37.32 | 37.91 | 37.04 | 37.28 | 771,953 | +0.34(+0.92%) |
Jun 02, 2020 | 36.92 | 37.13 | 35.94 | 36.94 | 1,320,130 | +0.02(+0.05%) |