Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.42 | 32.61 | 32.08 | 32.09 | 429,640 | -0.53(-1.63%) |
Aug 28, 2020 | 32.92 | 32.92 | 32.32 | 32.62 | 246,903 | -0.11(-0.32%) |
Aug 27, 2020 | 32.27 | 32.95 | 32.27 | 32.72 | 274,585 | +0.60(+1.88%) |
Aug 26, 2020 | 32.79 | 33.44 | 31.91 | 32.12 | 283,241 | -0.73(-2.23%) |
Aug 25, 2020 | 33.23 | 33.34 | 32.64 | 32.85 | 238,028 | +0.14(+0.42%) |
Aug 24, 2020 | 32.39 | 32.77 | 31.86 | 32.71 | 291,653 | +0.82(+2.58%) |
Aug 21, 2020 | 31.96 | 32.22 | 31.60 | 31.89 | 261,337 | -0.16(-0.51%) |
Aug 20, 2020 | 32.29 | 32.47 | 31.74 | 32.05 | 245,556 | -0.68(-2.07%) |
Aug 19, 2020 | 32.93 | 33.10 | 32.61 | 32.73 | 208,039 | +0.04(+0.11%) |
Aug 18, 2020 | 33.46 | 33.48 | 32.54 | 32.69 | 254,898 | -0.80(-2.40%) |
Aug 17, 2020 | 33.57 | 33.72 | 33.05 | 33.50 | 310,379 | -0.22(-0.65%) |
Aug 14, 2020 | 33.20 | 34.12 | 33.07 | 33.72 | 445,475 | +0.17(+0.52%) |
Aug 13, 2020 | 34.00 | 34.12 | 33.44 | 33.54 | 248,445 | -0.70(-2.03%) |
Aug 12, 2020 | 34.87 | 34.87 | 33.82 | 34.24 | 247,477 | +0.03(+0.08%) |
Aug 11, 2020 | 34.40 | 34.87 | 33.97 | 34.21 | 357,247 | +0.52(+1.55%) |
Aug 10, 2020 | 33.87 | 34.38 | 33.65 | 33.69 | 339,716 | +0.01(+0.04%) |
Aug 07, 2020 | 32.52 | 33.81 | 32.47 | 33.68 | 392,443 | +0.82(+2.49%) |
Aug 06, 2020 | 32.80 | 33.23 | 32.60 | 32.86 | 245,890 | -0.22(-0.66%) |
Aug 05, 2020 | 32.50 | 33.17 | 32.34 | 33.08 | 297,859 | +0.84(+2.61%) |
Aug 04, 2020 | 32.24 | 32.57 | 31.80 | 32.24 | 212,144 | -0.04(-0.11%) |
Aug 03, 2020 | 32.49 | 32.84 | 31.94 | 32.27 | 330,634 | -0.02(-0.06%) |
Jul 31, 2020 | 32.45 | 32.69 | 31.53 | 32.29 | 414,749 | -0.02(-0.06%) |
Jul 30, 2020 | 31.86 | 32.47 | 31.40 | 32.31 | 301,267 | -0.31(-0.95%) |
Jul 29, 2020 | 31.81 | 32.71 | 31.56 | 32.62 | 348,878 | +0.91(+2.88%) |
Jul 28, 2020 | 32.09 | 32.47 | 31.67 | 31.71 | 327,828 | -0.62(-1.92%) |
Jul 27, 2020 | 32.97 | 32.97 | 32.07 | 32.33 | 230,653 | -0.67(-2.02%) |
Jul 24, 2020 | 32.92 | 33.69 | 32.17 | 33.00 | 378,993 | -0.14(-0.41%) |
Jul 23, 2020 | 31.80 | 33.16 | 31.80 | 33.13 | 560,422 | +1.25(+3.93%) |
Jul 22, 2020 | 32.00 | 32.29 | 31.48 | 31.88 | 310,580 | -0.53(-1.64%) |
Jul 21, 2020 | 31.50 | 32.49 | 31.09 | 32.41 | 355,841 | +1.43(+4.60%) |
Jul 20, 2020 | 31.55 | 31.85 | 30.89 | 30.98 | 410,087 | -0.64(-2.02%) |
Jul 17, 2020 | 31.56 | 32.15 | 31.54 | 31.62 | 480,138 | -0.16(-0.49%) |
Jul 16, 2020 | 31.62 | 32.26 | 31.36 | 31.78 | 401,934 | +0.18(+0.58%) |
Jul 15, 2020 | 31.05 | 31.84 | 30.73 | 31.60 | 478,795 | +1.50(+4.98%) |
Jul 14, 2020 | 30.24 | 30.82 | 29.63 | 30.10 | 454,288 | -0.20(-0.66%) |
Jul 13, 2020 | 30.46 | 30.93 | 29.64 | 30.30 | 358,275 | +0.33(+1.10%) |
Jul 10, 2020 | 28.88 | 30.01 | 28.88 | 29.97 | 364,669 | +1.17(+4.06%) |
Jul 09, 2020 | 29.41 | 29.75 | 28.52 | 28.80 | 454,238 | -0.80(-2.72%) |
Jul 08, 2020 | 29.98 | 30.46 | 29.29 | 29.60 | 445,983 | -0.45(-1.49%) |
Jul 07, 2020 | 30.70 | 30.87 | 29.91 | 30.05 | 414,825 | -1.06(-3.41%) |
Jul 06, 2020 | 31.83 | 32.00 | 30.82 | 31.11 | 379,551 | +0.06(+0.21%) |
Jul 02, 2020 | 31.79 | 32.00 | 30.90 | 31.05 | 652,968 | +0.23(+0.74%) |
Jul 01, 2020 | 31.98 | 32.18 | 30.78 | 30.82 | 508,943 | -1.18(-3.68%) |
Jun 30, 2020 | 31.00 | 32.19 | 31.00 | 32.00 | 547,656 | +0.62(+1.96%) |
Jun 29, 2020 | 30.99 | 31.85 | 30.58 | 31.38 | 577,126 | +1.15(+3.81%) |
Jun 26, 2020 | 30.86 | 31.58 | 30.02 | 30.23 | 2,134,581 | -1.35(-4.28%) |
Jun 25, 2020 | 30.83 | 31.79 | 30.45 | 31.58 | 538,852 | +0.70(+2.26%) |
Jun 24, 2020 | 31.33 | 31.46 | 30.27 | 30.89 | 847,961 | -0.90(-2.82%) |
Jun 23, 2020 | 33.12 | 33.23 | 31.75 | 31.78 | 750,053 | -0.50(-1.56%) |
Jun 22, 2020 | 32.04 | 32.39 | 31.30 | 32.29 | 1,320,215 | +0.35(+1.09%) |
Jun 19, 2020 | 34.15 | 34.18 | 31.36 | 31.94 | 15,600,442 | -1.92(-5.68%) |
Jun 18, 2020 | 32.96 | 34.60 | 32.96 | 33.86 | 835,232 | +0.52(+1.56%) |
Jun 17, 2020 | 36.04 | 36.04 | 33.15 | 33.34 | 872,615 | -2.53(-7.07%) |
Jun 16, 2020 | 34.81 | 36.38 | 34.76 | 35.87 | 896,372 | +2.09(+6.17%) |
Jun 15, 2020 | 33.82 | 34.37 | 32.51 | 33.79 | 2,102,711 | -1.85(-5.19%) |
Jun 12, 2020 | 36.86 | 36.86 | 34.51 | 35.64 | 560,553 | +0.50(+1.42%) |
Jun 11, 2020 | 36.43 | 36.68 | 35.10 | 35.14 | 753,696 | -2.77(-7.30%) |
Jun 10, 2020 | 39.96 | 40.18 | 37.82 | 37.90 | 522,373 | -2.29(-5.71%) |
Jun 09, 2020 | 40.13 | 40.89 | 39.94 | 40.20 | 760,675 | -1.12(-2.70%) |
Jun 08, 2020 | 41.49 | 42.20 | 40.98 | 41.31 | 529,034 | -0.24(-0.57%) |
Jun 05, 2020 | 40.16 | 42.12 | 39.61 | 41.55 | 801,626 | +2.44(+6.24%) |
Jun 04, 2020 | 38.27 | 39.29 | 37.98 | 39.11 | 448,451 | +0.63(+1.65%) |
Jun 03, 2020 | 38.38 | 39.44 | 38.27 | 38.47 | 422,894 | +1.16(+3.11%) |
Jun 02, 2020 | 37.99 | 38.21 | 37.12 | 37.31 | 313,815 | -0.15(-0.39%) |