Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.33 | 37.96 | 36.76 | 37.57 | 939,988 | +0.38(+1.02%) |
Aug 28, 2020 | 38.52 | 38.57 | 37.09 | 37.19 | 452,700 | -1.01(-2.64%) |
Aug 27, 2020 | 38.50 | 38.83 | 38.01 | 38.20 | 374,665 | -0.03(-0.08%) |
Aug 26, 2020 | 37.50 | 38.35 | 37.34 | 38.23 | 555,422 | +0.71(+1.89%) |
Aug 25, 2020 | 37.53 | 37.71 | 36.91 | 37.52 | 415,995 | +0.24(+0.64%) |
Aug 24, 2020 | 37.07 | 37.35 | 36.24 | 37.28 | 440,807 | +0.68(+1.86%) |
Aug 21, 2020 | 36.64 | 37.39 | 36.03 | 36.60 | 899,300 | -0.14(-0.38%) |
Aug 20, 2020 | 35.72 | 37.00 | 35.72 | 36.74 | 557,159 | +0.44(+1.21%) |
Aug 19, 2020 | 35.72 | 36.43 | 35.37 | 36.30 | 430,383 | +0.62(+1.74%) |
Aug 18, 2020 | 35.11 | 36.05 | 35.04 | 35.68 | 667,871 | +0.33(+0.93%) |
Aug 17, 2020 | 36.35 | 36.50 | 35.18 | 35.35 | 1,216,998 | -0.37(-1.04%) |
Aug 14, 2020 | 35.76 | 36.20 | 35.29 | 35.72 | 265,700 | -0.25(-0.70%) |
Aug 13, 2020 | 35.68 | 36.25 | 35.40 | 35.97 | 499,005 | +0.44(+1.24%) |
Aug 12, 2020 | 35.64 | 36.00 | 35.10 | 35.53 | 1,328,240 | +0.33(+0.94%) |
Aug 11, 2020 | 35.00 | 35.95 | 34.75 | 35.20 | 918,275 | +0.03(+0.09%) |
Aug 10, 2020 | 33.47 | 35.41 | 33.47 | 35.17 | 967,684 | +1.87(+5.62%) |
Aug 07, 2020 | 33.77 | 34.02 | 32.57 | 33.30 | 1,554,400 | +0.05(+0.15%) |
Aug 06, 2020 | 33.01 | 34.82 | 32.75 | 33.25 | 1,232,070 | -0.67(-1.98%) |
Aug 05, 2020 | 34.19 | 34.19 | 33.02 | 33.92 | 820,956 | +0.25(+0.74%) |
Aug 04, 2020 | 32.99 | 33.89 | 32.32 | 33.67 | 796,014 | +0.70(+2.12%) |
Aug 03, 2020 | 31.99 | 33.17 | 30.51 | 32.97 | 610,451 | +0.98(+3.06%) |
Jul 31, 2020 | 31.08 | 31.99 | 30.68 | 31.99 | 710,100 | +0.95(+3.06%) |
Jul 30, 2020 | 31.54 | 31.65 | 30.98 | 31.04 | 466,600 | -1.11(-3.45%) |
Jul 29, 2020 | 31.65 | 32.31 | 31.17 | 32.15 | 576,817 | +0.77(+2.45%) |
Jul 28, 2020 | 31.99 | 32.25 | 31.32 | 31.38 | 262,130 | -0.91(-2.82%) |
Jul 27, 2020 | 31.30 | 32.31 | 31.05 | 32.29 | 484,826 | +0.96(+3.06%) |
Jul 24, 2020 | 31.89 | 32.30 | 31.10 | 31.33 | 306,900 | -0.70(-2.19%) |
Jul 23, 2020 | 32.06 | 32.80 | 31.62 | 32.03 | 375,342 | +0.15(+0.47%) |
Jul 22, 2020 | 30.70 | 32.05 | 30.68 | 31.88 | 402,703 | +0.81(+2.61%) |
Jul 21, 2020 | 30.20 | 31.20 | 30.09 | 31.07 | 1,026,010 | +1.28(+4.30%) |
Jul 20, 2020 | 29.90 | 30.24 | 29.37 | 29.79 | 443,216 | -0.34(-1.13%) |
Jul 17, 2020 | 30.86 | 31.00 | 30.03 | 30.13 | 548,600 | -0.66(-2.14%) |
Jul 16, 2020 | 30.36 | 31.11 | 30.15 | 30.79 | 409,417 | +0.30(+0.98%) |
Jul 15, 2020 | 29.64 | 30.63 | 29.23 | 30.49 | 709,024 | +1.59(+5.50%) |
Jul 14, 2020 | 28.54 | 29.33 | 28.14 | 28.90 | 943,312 | +0.11(+0.38%) |
Jul 13, 2020 | 29.31 | 29.83 | 28.75 | 28.79 | 442,753 | -0.03(-0.10%) |
Jul 10, 2020 | 27.86 | 29.19 | 27.84 | 28.82 | 574,100 | +0.95(+3.41%) |
Jul 09, 2020 | 29.36 | 29.37 | 27.10 | 27.87 | 1,506,106 | -1.64(-5.56%) |
Jul 08, 2020 | 29.15 | 29.84 | 28.60 | 29.51 | 541,932 | +0.36(+1.23%) |
Jul 07, 2020 | 30.13 | 30.35 | 29.11 | 29.15 | 526,289 | -1.20(-3.95%) |
Jul 06, 2020 | 31.62 | 31.85 | 30.04 | 30.35 | 471,717 | -0.27(-0.88%) |
Jul 02, 2020 | 31.44 | 31.72 | 30.29 | 30.62 | 455,600 | -0.06(-0.20%) |
Jul 01, 2020 | 30.53 | 31.53 | 30.44 | 30.68 | 532,840 | +0.16(+0.52%) |
Jun 30, 2020 | 30.40 | 30.81 | 29.90 | 30.52 | 665,418 | +0.20(+0.66%) |
Jun 29, 2020 | 29.32 | 30.57 | 28.70 | 30.32 | 698,438 | +1.52(+5.28%) |
Jun 26, 2020 | 30.00 | 30.60 | 28.75 | 28.80 | 1,641,900 | -1.58(-5.20%) |
Jun 25, 2020 | 29.77 | 30.59 | 29.55 | 30.38 | 1,074,634 | -0.06(-0.20%) |
Jun 24, 2020 | 31.09 | 31.50 | 29.75 | 30.44 | 862,107 | -1.22(-3.85%) |
Jun 23, 2020 | 32.24 | 32.24 | 31.13 | 31.66 | 542,141 | +0.11(+0.35%) |
Jun 22, 2020 | 30.32 | 31.95 | 30.17 | 31.55 | 644,874 | +0.98(+3.21%) |
Jun 19, 2020 | 31.65 | 31.71 | 30.23 | 30.57 | 1,205,500 | -0.11(-0.36%) |
Jun 18, 2020 | 29.42 | 30.72 | 28.81 | 30.68 | 593,207 | +0.76(+2.54%) |
Jun 17, 2020 | 29.61 | 30.25 | 29.15 | 29.92 | 1,260,390 | +0.45(+1.53%) |
Jun 16, 2020 | 30.22 | 30.35 | 28.05 | 29.47 | 713,478 | +1.40(+4.99%) |
Jun 15, 2020 | 26.72 | 29.15 | 26.64 | 28.07 | 756,154 | -0.07(-0.27%) |
Jun 12, 2020 | 28.90 | 28.90 | 27.07 | 28.14 | 809,600 | +0.61(+2.20%) |
Jun 11, 2020 | 28.51 | 28.85 | 27.24 | 27.54 | 958,993 | -2.51(-8.35%) |
Jun 10, 2020 | 31.17 | 31.17 | 29.97 | 30.05 | 1,164,841 | -0.69(-2.24%) |
Jun 09, 2020 | 31.50 | 31.92 | 30.64 | 30.74 | 998,885 | -1.02(-3.21%) |
Jun 08, 2020 | 32.57 | 33.80 | 31.18 | 31.76 | 1,675,653 | -0.03(-0.09%) |
Jun 05, 2020 | 31.52 | 32.70 | 31.17 | 31.79 | 1,090,600 | +2.11(+7.11%) |
Jun 04, 2020 | 29.65 | 30.57 | 29.19 | 29.68 | 869,320 | -0.25(-0.84%) |
Jun 03, 2020 | 28.02 | 30.39 | 27.75 | 29.93 | 1,162,094 | +2.58(+9.43%) |
Jun 02, 2020 | 26.18 | 27.77 | 26.00 | 27.35 | 860,160 | +1.56(+6.05%) |