Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.84 | 38.46 | 37.80 | 38.10 | 439,328 | +0.15(+0.40%) |
Aug 28, 2020 | 38.12 | 38.35 | 37.60 | 37.95 | 181,000 | +0.04(+0.09%) |
Aug 27, 2020 | 37.50 | 38.13 | 37.01 | 37.91 | 307,580 | +0.59(+1.59%) |
Aug 26, 2020 | 37.31 | 37.38 | 36.83 | 37.32 | 346,024 | +0.01(+0.03%) |
Aug 25, 2020 | 37.41 | 37.67 | 37.10 | 37.31 | 305,218 | +0.11(+0.30%) |
Aug 24, 2020 | 38.08 | 38.15 | 36.87 | 37.20 | 340,338 | -0.47(-1.25%) |
Aug 21, 2020 | 37.93 | 37.93 | 37.35 | 37.67 | 212,200 | -0.21(-0.57%) |
Aug 20, 2020 | 37.37 | 38.21 | 37.13 | 37.88 | 255,472 | +0.18(+0.48%) |
Aug 19, 2020 | 37.88 | 38.20 | 37.55 | 37.70 | 293,808 | +0.05(+0.12%) |
Aug 18, 2020 | 38.16 | 38.42 | 37.38 | 37.66 | 236,104 | -0.57(-1.48%) |
Aug 17, 2020 | 38.45 | 39.00 | 38.01 | 38.23 | 325,762 | -0.09(-0.25%) |
Aug 14, 2020 | 38.88 | 38.88 | 38.13 | 38.32 | 181,200 | -0.62(-1.58%) |
Aug 13, 2020 | 39.42 | 39.44 | 38.76 | 38.94 | 184,262 | -0.51(-1.29%) |
Aug 12, 2020 | 39.55 | 39.93 | 38.90 | 39.45 | 342,142 | +0.41(+1.05%) |
Aug 11, 2020 | 39.73 | 40.07 | 38.76 | 39.03 | 406,040 | -0.31(-0.79%) |
Aug 10, 2020 | 40.92 | 41.03 | 39.15 | 39.34 | 375,918 | -1.60(-3.91%) |
Aug 07, 2020 | 40.10 | 40.97 | 39.70 | 40.95 | 319,600 | +0.75(+1.87%) |
Aug 06, 2020 | 40.33 | 40.38 | 39.57 | 40.20 | 254,918 | -0.03(-0.07%) |
Aug 05, 2020 | 39.40 | 40.28 | 39.10 | 40.23 | 395,906 | +1.19(+3.04%) |
Aug 04, 2020 | 38.58 | 39.26 | 38.33 | 39.04 | 255,298 | +0.31(+0.80%) |
Aug 03, 2020 | 38.70 | 39.18 | 38.27 | 38.73 | 292,032 | +0.34(+0.90%) |
Jul 31, 2020 | 37.72 | 38.45 | 37.62 | 38.38 | 455,600 | +0.71(+1.88%) |
Jul 30, 2020 | 37.44 | 37.99 | 37.37 | 37.67 | 262,914 | -0.15(-0.38%) |
Jul 29, 2020 | 37.53 | 38.12 | 37.08 | 37.82 | 283,386 | +0.68(+1.83%) |
Jul 28, 2020 | 37.92 | 38.31 | 36.99 | 37.14 | 323,792 | -1.17(-3.07%) |
Jul 27, 2020 | 37.51 | 38.54 | 37.51 | 38.31 | 243,266 | +0.87(+2.32%) |
Jul 24, 2020 | 37.69 | 37.87 | 36.96 | 37.45 | 294,600 | -0.21(-0.57%) |
Jul 23, 2020 | 37.30 | 38.09 | 37.28 | 37.66 | 391,716 | +0.22(+0.59%) |
Jul 22, 2020 | 39.21 | 39.42 | 35.95 | 37.44 | 658,670 | -2.19(-5.51%) |
Jul 21, 2020 | 40.42 | 40.42 | 38.88 | 39.62 | 400,924 | +0.62(+1.60%) |
Jul 20, 2020 | 38.81 | 39.72 | 38.35 | 39.00 | 322,762 | -0.01(-0.03%) |
Jul 17, 2020 | 38.17 | 39.40 | 38.12 | 39.01 | 391,600 | +0.72(+1.88%) |
Jul 16, 2020 | 39.27 | 39.30 | 38.02 | 38.29 | 419,780 | -1.27(-3.20%) |
Jul 15, 2020 | 39.66 | 40.24 | 39.41 | 39.55 | 404,022 | +0.56(+1.44%) |
Jul 14, 2020 | 38.52 | 39.00 | 37.95 | 38.99 | 298,140 | +0.42(+1.10%) |
Jul 13, 2020 | 39.16 | 39.91 | 38.57 | 38.57 | 244,820 | -0.27(-0.68%) |
Jul 10, 2020 | 38.82 | 39.37 | 38.59 | 38.84 | 199,800 | +0.14(+0.36%) |
Jul 09, 2020 | 38.83 | 39.45 | 37.98 | 38.70 | 279,088 | -0.19(-0.48%) |
Jul 08, 2020 | 38.81 | 39.03 | 38.11 | 38.88 | 295,982 | +0.12(+0.31%) |
Jul 07, 2020 | 38.74 | 39.62 | 38.70 | 38.76 | 291,630 | -0.34(-0.86%) |
Jul 06, 2020 | 39.75 | 39.95 | 38.83 | 39.09 | 313,216 | +0.13(+0.33%) |
Jul 02, 2020 | 38.72 | 39.53 | 38.38 | 38.97 | 358,000 | +0.69(+1.80%) |
Jul 01, 2020 | 38.93 | 39.34 | 38.00 | 38.27 | 464,440 | -0.52(-1.35%) |
Jun 30, 2020 | 37.42 | 38.95 | 37.42 | 38.80 | 483,474 | +1.20(+3.18%) |
Jun 29, 2020 | 36.98 | 37.83 | 36.62 | 37.60 | 309,084 | +1.07(+2.93%) |
Jun 26, 2020 | 38.04 | 38.38 | 36.38 | 36.53 | 1,388,400 | -1.79(-4.67%) |
Jun 25, 2020 | 36.80 | 38.39 | 36.27 | 38.33 | 683,078 | +1.35(+3.64%) |
Jun 24, 2020 | 36.34 | 37.27 | 36.03 | 36.98 | 442,098 | +0.37(+1.01%) |
Jun 23, 2020 | 36.47 | 36.87 | 36.16 | 36.61 | 396,024 | +0.57(+1.58%) |
Jun 22, 2020 | 35.09 | 36.15 | 34.77 | 36.04 | 315,830 | +0.78(+2.21%) |
Jun 19, 2020 | 35.92 | 36.56 | 35.04 | 35.26 | 1,284,800 | -0.66(-1.84%) |
Jun 18, 2020 | 35.70 | 36.46 | 35.41 | 35.92 | 367,716 | +0.04(+0.10%) |
Jun 17, 2020 | 36.56 | 36.85 | 35.67 | 35.88 | 402,788 | -0.44(-1.21%) |
Jun 16, 2020 | 36.87 | 37.23 | 36.06 | 36.33 | 355,832 | +0.45(+1.24%) |
Jun 15, 2020 | 33.51 | 36.40 | 33.51 | 35.88 | 443,528 | +1.58(+4.61%) |
Jun 12, 2020 | 35.13 | 35.17 | 33.59 | 34.30 | 421,600 | +0.30(+0.88%) |
Jun 11, 2020 | 35.28 | 35.44 | 33.99 | 34.00 | 381,318 | -2.21(-6.10%) |
Jun 10, 2020 | 36.56 | 36.93 | 35.97 | 36.21 | 277,254 | -0.20(-0.56%) |
Jun 09, 2020 | 35.81 | 37.05 | 35.81 | 36.41 | 357,042 | +0.38(+1.05%) |
Jun 08, 2020 | 36.83 | 37.01 | 35.88 | 36.03 | 332,154 | -0.71(-1.92%) |
Jun 05, 2020 | 36.44 | 37.35 | 36.14 | 36.74 | 369,400 | +1.16(+3.26%) |
Jun 04, 2020 | 35.60 | 36.30 | 35.30 | 35.58 | 321,290 | -0.22(-0.61%) |
Jun 03, 2020 | 35.97 | 36.44 | 35.79 | 35.80 | 283,724 | +0.16(+0.46%) |
Jun 02, 2020 | 36.00 | 36.17 | 35.09 | 35.63 | 350,164 | -0.28(-0.78%) |