Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.44 | 34.62 | 34.25 | 34.25 | 216,097 | -0.41(-1.19%) |
Aug 28, 2020 | 35.41 | 35.41 | 34.31 | 34.66 | 110,440 | -0.50(-1.41%) |
Aug 27, 2020 | 35.03 | 35.84 | 35.01 | 35.15 | 161,402 | +0.19(+0.53%) |
Aug 26, 2020 | 35.74 | 35.74 | 34.86 | 34.97 | 75,664 | -0.64(-1.78%) |
Aug 25, 2020 | 35.67 | 35.80 | 35.16 | 35.60 | 73,842 | +0.36(+1.03%) |
Aug 24, 2020 | 34.79 | 35.32 | 34.20 | 35.24 | 151,141 | +0.92(+2.68%) |
Aug 21, 2020 | 34.69 | 34.75 | 34.03 | 34.32 | 136,231 | -0.29(-0.85%) |
Aug 20, 2020 | 34.82 | 34.96 | 34.53 | 34.61 | 107,206 | -0.73(-2.06%) |
Aug 19, 2020 | 34.98 | 35.65 | 34.89 | 35.34 | 147,359 | +0.56(+1.61%) |
Aug 18, 2020 | 35.85 | 35.85 | 34.68 | 34.78 | 98,640 | -0.93(-2.62%) |
Aug 17, 2020 | 35.82 | 35.99 | 35.13 | 35.71 | 102,042 | -0.26(-0.73%) |
Aug 14, 2020 | 35.14 | 36.15 | 35.13 | 35.98 | 139,548 | +0.55(+1.56%) |
Aug 13, 2020 | 35.92 | 35.99 | 35.31 | 35.42 | 132,555 | -0.72(-1.99%) |
Aug 12, 2020 | 36.87 | 37.24 | 35.66 | 36.14 | 142,270 | -0.51(-1.40%) |
Aug 11, 2020 | 36.27 | 37.18 | 36.16 | 36.66 | 210,084 | +0.38(+1.06%) |
Aug 10, 2020 | 35.68 | 36.64 | 35.44 | 36.27 | 220,470 | +0.69(+1.94%) |
Aug 07, 2020 | 34.18 | 35.61 | 33.95 | 35.58 | 183,210 | +1.22(+3.55%) |
Aug 06, 2020 | 34.31 | 34.52 | 34.04 | 34.36 | 100,642 | -0.05(-0.15%) |
Aug 05, 2020 | 34.17 | 34.53 | 33.78 | 34.42 | 152,424 | +0.68(+2.02%) |
Aug 04, 2020 | 33.84 | 33.98 | 33.28 | 33.73 | 155,189 | -0.21(-0.61%) |
Aug 03, 2020 | 34.47 | 34.67 | 33.84 | 33.94 | 127,427 | -0.25(-0.74%) |
Jul 31, 2020 | 34.74 | 34.83 | 33.42 | 34.19 | 175,826 | -0.68(-1.96%) |
Jul 30, 2020 | 34.72 | 35.35 | 34.17 | 34.87 | 148,668 | -0.57(-1.61%) |
Jul 29, 2020 | 34.39 | 35.51 | 34.27 | 35.44 | 266,358 | +1.21(+3.55%) |
Jul 28, 2020 | 33.99 | 34.55 | 33.20 | 34.23 | 156,046 | -0.04(-0.11%) |
Jul 27, 2020 | 34.60 | 34.75 | 34.00 | 34.27 | 183,518 | -0.51(-1.48%) |
Jul 24, 2020 | 35.09 | 35.28 | 34.55 | 34.78 | 232,973 | -0.25(-0.72%) |
Jul 23, 2020 | 34.53 | 35.28 | 34.53 | 35.03 | 273,812 | +0.44(+1.27%) |
Jul 22, 2020 | 34.79 | 35.05 | 34.16 | 34.59 | 194,573 | -0.27(-0.78%) |
Jul 21, 2020 | 33.46 | 35.81 | 33.46 | 34.86 | 279,013 | +2.13(+6.51%) |
Jul 20, 2020 | 32.32 | 32.84 | 32.18 | 32.73 | 214,310 | +0.20(+0.60%) |
Jul 17, 2020 | 32.55 | 33.09 | 32.33 | 32.54 | 266,576 | -0.15(-0.46%) |
Jul 16, 2020 | 32.17 | 33.12 | 32.14 | 32.69 | 194,500 | +0.08(+0.26%) |
Jul 15, 2020 | 31.85 | 32.87 | 31.77 | 32.60 | 177,986 | +1.67(+5.41%) |
Jul 14, 2020 | 31.07 | 32.69 | 30.62 | 30.93 | 188,262 | -0.31(-0.99%) |
Jul 13, 2020 | 31.48 | 31.98 | 30.76 | 31.24 | 147,175 | +0.30(+0.97%) |
Jul 10, 2020 | 30.23 | 31.42 | 29.98 | 30.94 | 201,831 | +1.20(+4.02%) |
Jul 09, 2020 | 30.59 | 30.72 | 29.59 | 29.74 | 190,384 | -0.96(-3.13%) |
Jul 08, 2020 | 30.72 | 31.15 | 30.25 | 30.71 | 155,485 | -0.06(-0.18%) |
Jul 07, 2020 | 31.36 | 31.36 | 30.64 | 30.76 | 158,133 | -1.00(-3.15%) |
Jul 06, 2020 | 32.20 | 32.53 | 31.37 | 31.76 | 106,755 | +0.28(+0.89%) |
Jul 02, 2020 | 32.33 | 32.72 | 31.35 | 31.48 | 134,839 | +0.17(+0.54%) |
Jul 01, 2020 | 33.46 | 33.55 | 31.22 | 31.31 | 242,157 | -2.10(-6.29%) |
Jun 30, 2020 | 31.89 | 33.69 | 31.89 | 33.42 | 310,146 | +1.30(+4.06%) |
Jun 29, 2020 | 31.29 | 32.24 | 31.06 | 32.11 | 239,709 | +1.42(+4.63%) |
Jun 26, 2020 | 31.80 | 31.81 | 30.65 | 30.69 | 585,775 | -1.76(-5.42%) |
Jun 25, 2020 | 31.33 | 32.54 | 31.32 | 32.45 | 203,796 | +0.95(+3.01%) |
Jun 24, 2020 | 32.20 | 32.48 | 31.21 | 31.50 | 243,766 | -1.24(-3.78%) |
Jun 23, 2020 | 33.59 | 33.91 | 32.70 | 32.73 | 114,569 | -0.30(-0.90%) |
Jun 22, 2020 | 32.32 | 33.13 | 32.00 | 33.03 | 151,302 | +0.32(+0.97%) |
Jun 19, 2020 | 34.25 | 34.25 | 32.32 | 32.72 | 478,107 | -0.25(-0.76%) |
Jun 18, 2020 | 31.99 | 33.26 | 31.99 | 32.97 | 141,570 | +0.59(+1.81%) |
Jun 17, 2020 | 33.69 | 33.69 | 32.25 | 32.38 | 142,498 | -1.22(-3.62%) |
Jun 16, 2020 | 34.21 | 34.21 | 32.67 | 33.60 | 199,129 | +0.97(+2.96%) |
Jun 15, 2020 | 30.66 | 33.12 | 30.64 | 32.63 | 175,076 | +0.70(+2.18%) |
Jun 12, 2020 | 32.44 | 32.58 | 31.20 | 31.94 | 276,753 | +1.01(+3.28%) |
Jun 11, 2020 | 32.18 | 32.87 | 30.82 | 30.92 | 219,247 | -2.79(-8.27%) |
Jun 10, 2020 | 35.18 | 35.18 | 33.62 | 33.71 | 205,922 | -1.60(-4.53%) |
Jun 09, 2020 | 35.00 | 35.83 | 35.00 | 35.31 | 227,892 | -0.70(-1.94%) |
Jun 08, 2020 | 36.69 | 36.72 | 35.39 | 36.01 | 264,347 | +0.07(+0.21%) |
Jun 05, 2020 | 35.79 | 36.66 | 35.28 | 35.93 | 318,487 | +1.59(+4.63%) |
Jun 04, 2020 | 33.42 | 34.58 | 33.24 | 34.34 | 152,588 | +0.52(+1.54%) |
Jun 03, 2020 | 33.12 | 34.45 | 32.11 | 33.82 | 201,642 | +1.62(+5.02%) |
Jun 02, 2020 | 32.69 | 32.89 | 31.97 | 32.21 | 152,116 | -0.10(-0.32%) |