Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.00 | 35.03 | 33.65 | 33.89 | 1,138,680 | +0.37(+1.10%) |
Aug 28, 2020 | 32.43 | 33.61 | 32.24 | 33.52 | 501,300 | +1.40(+4.36%) |
Aug 27, 2020 | 32.55 | 32.95 | 31.60 | 32.12 | 642,591 | -0.39(-1.20%) |
Aug 26, 2020 | 32.21 | 32.84 | 31.52 | 32.51 | 648,792 | +0.72(+2.26%) |
Aug 25, 2020 | 32.08 | 32.29 | 31.20 | 31.79 | 351,521 | +0.07(+0.22%) |
Aug 24, 2020 | 31.84 | 32.71 | 31.11 | 31.72 | 446,269 | -0.08(-0.25%) |
Aug 21, 2020 | 30.87 | 31.82 | 30.53 | 31.80 | 412,400 | +0.86(+2.78%) |
Aug 20, 2020 | 30.34 | 31.10 | 30.25 | 30.94 | 285,926 | +0.21(+0.68%) |
Aug 19, 2020 | 31.23 | 31.27 | 30.56 | 30.73 | 305,423 | -0.46(-1.47%) |
Aug 18, 2020 | 31.81 | 31.98 | 31.08 | 31.19 | 180,374 | -0.37(-1.17%) |
Aug 17, 2020 | 31.59 | 32.21 | 31.47 | 31.56 | 296,585 | +0.11(+0.35%) |
Aug 14, 2020 | 31.59 | 32.07 | 31.19 | 31.45 | 332,500 | -0.19(-0.60%) |
Aug 13, 2020 | 31.20 | 31.95 | 31.19 | 31.64 | 335,080 | +0.32(+1.02%) |
Aug 12, 2020 | 30.45 | 32.21 | 30.11 | 31.32 | 530,051 | +0.88(+2.89%) |
Aug 11, 2020 | 31.83 | 33.06 | 30.17 | 30.44 | 877,128 | -2.03(-6.25%) |
Aug 10, 2020 | 32.26 | 33.09 | 31.56 | 32.47 | 658,529 | +0.59(+1.85%) |
Aug 07, 2020 | 30.76 | 32.66 | 29.88 | 31.88 | 1,148,100 | -0.85(-2.60%) |
Aug 06, 2020 | 33.00 | 33.04 | 31.93 | 32.73 | 630,638 | -0.16(-0.49%) |
Aug 05, 2020 | 32.20 | 33.35 | 32.01 | 32.89 | 504,330 | +1.25(+3.95%) |
Aug 04, 2020 | 31.76 | 31.87 | 30.96 | 31.64 | 433,033 | -0.01(-0.03%) |
Aug 03, 2020 | 31.60 | 32.32 | 31.37 | 31.65 | 780,581 | +0.49(+1.57%) |
Jul 31, 2020 | 30.30 | 31.19 | 30.30 | 31.16 | 576,000 | +0.62(+2.03%) |
Jul 30, 2020 | 30.04 | 30.64 | 29.64 | 30.54 | 566,131 | -0.37(-1.20%) |
Jul 29, 2020 | 29.57 | 31.22 | 29.23 | 30.91 | 595,894 | +1.68(+5.75%) |
Jul 28, 2020 | 29.91 | 30.19 | 29.19 | 29.23 | 454,409 | -0.83(-2.76%) |
Jul 27, 2020 | 28.57 | 30.11 | 28.21 | 30.06 | 453,360 | +1.39(+4.85%) |
Jul 24, 2020 | 28.75 | 29.13 | 28.28 | 28.67 | 258,800 | -0.19(-0.66%) |
Jul 23, 2020 | 28.58 | 29.62 | 28.50 | 28.86 | 298,412 | +0.11(+0.38%) |
Jul 22, 2020 | 27.45 | 28.79 | 27.41 | 28.75 | 290,641 | +0.93(+3.34%) |
Jul 21, 2020 | 28.39 | 28.50 | 27.58 | 27.82 | 278,508 | -0.12(-0.43%) |
Jul 20, 2020 | 28.24 | 28.24 | 27.50 | 27.94 | 328,654 | -0.61(-2.15%) |
Jul 17, 2020 | 28.69 | 29.38 | 28.38 | 28.55 | 487,500 | +0.93(+3.39%) |
Jul 16, 2020 | 26.92 | 27.67 | 26.55 | 27.62 | 406,684 | +0.52(+1.92%) |
Jul 15, 2020 | 26.95 | 27.53 | 26.52 | 27.10 | 378,993 | +0.91(+3.47%) |
Jul 14, 2020 | 25.01 | 26.27 | 24.70 | 26.19 | 273,962 | +1.07(+4.26%) |
Jul 13, 2020 | 25.78 | 26.31 | 24.98 | 25.12 | 295,543 | -0.13(-0.51%) |
Jul 10, 2020 | 25.10 | 25.75 | 24.56 | 25.25 | 480,900 | +0.10(+0.40%) |
Jul 09, 2020 | 26.77 | 26.93 | 25.09 | 25.15 | 490,718 | -1.83(-6.78%) |
Jul 08, 2020 | 25.80 | 26.98 | 25.36 | 26.98 | 396,762 | +0.95(+3.65%) |
Jul 07, 2020 | 25.95 | 26.95 | 25.43 | 26.03 | 439,916 | -0.28(-1.06%) |
Jul 06, 2020 | 26.38 | 26.48 | 25.75 | 26.31 | 271,686 | +0.78(+3.06%) |
Jul 02, 2020 | 26.34 | 27.04 | 25.38 | 25.53 | 230,500 | +0.05(+0.20%) |
Jul 01, 2020 | 26.20 | 27.25 | 25.45 | 25.48 | 412,522 | -0.89(-3.38%) |
Jun 30, 2020 | 25.64 | 26.68 | 25.52 | 26.37 | 481,645 | +0.33(+1.27%) |
Jun 29, 2020 | 25.37 | 26.33 | 25.02 | 26.04 | 721,509 | +1.28(+5.17%) |
Jun 26, 2020 | 25.88 | 26.41 | 24.68 | 24.76 | 774,700 | -1.44(-5.50%) |
Jun 25, 2020 | 25.80 | 26.61 | 25.23 | 26.20 | 397,714 | -0.11(-0.42%) |
Jun 24, 2020 | 28.36 | 29.07 | 25.87 | 26.31 | 539,071 | -2.60(-8.99%) |
Jun 23, 2020 | 29.48 | 29.75 | 28.77 | 28.91 | 784,606 | +0.05(+0.17%) |
Jun 22, 2020 | 27.06 | 28.92 | 26.78 | 28.86 | 912,707 | +1.48(+5.41%) |
Jun 19, 2020 | 27.50 | 27.63 | 26.55 | 27.38 | 924,500 | +0.28(+1.03%) |
Jun 18, 2020 | 27.84 | 28.17 | 26.92 | 27.10 | 680,191 | -0.97(-3.46%) |
Jun 17, 2020 | 28.85 | 28.93 | 27.73 | 28.07 | 630,256 | -0.86(-2.97%) |
Jun 16, 2020 | 29.22 | 29.93 | 28.02 | 28.93 | 515,305 | +1.35(+4.89%) |
Jun 15, 2020 | 24.64 | 27.61 | 24.64 | 27.58 | 561,010 | +1.49(+5.71%) |
Jun 12, 2020 | 27.27 | 27.49 | 25.03 | 26.09 | 557,100 | +0.43(+1.68%) |
Jun 11, 2020 | 26.05 | 26.74 | 25.42 | 25.66 | 581,400 | -2.27(-8.13%) |
Jun 10, 2020 | 29.24 | 29.32 | 27.89 | 27.93 | 422,498 | -1.42(-4.84%) |
Jun 09, 2020 | 29.88 | 30.55 | 28.35 | 29.35 | 437,037 | +0.36(+1.24%) |
Jun 08, 2020 | 29.50 | 29.87 | 28.66 | 28.99 | 612,737 | +0.24(+0.83%) |
Jun 05, 2020 | 28.98 | 29.78 | 28.45 | 28.75 | 712,500 | +1.66(+6.13%) |
Jun 04, 2020 | 26.31 | 27.49 | 25.74 | 27.09 | 324,691 | +0.64(+2.42%) |
Jun 03, 2020 | 26.62 | 26.99 | 26.10 | 26.45 | 508,969 | +0.62(+2.40%) |
Jun 02, 2020 | 24.78 | 26.04 | 24.62 | 25.83 | 389,420 | +1.22(+4.96%) |