Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.85 | 37.69 | 36.81 | 37.51 | 22,145 | +0.69(+1.88%) |
Aug 28, 2020 | 36.96 | 37.02 | 36.66 | 36.81 | 8,157 | +0.36(+0.99%) |
Aug 27, 2020 | 36.57 | 36.61 | 36.34 | 36.45 | 6,982 | -0.12(-0.34%) |
Aug 26, 2020 | 36.13 | 36.58 | 35.94 | 36.58 | 10,832 | +0.74(+2.05%) |
Aug 25, 2020 | 35.81 | 35.84 | 35.72 | 35.84 | 24,761 | +0.20(+0.56%) |
Aug 24, 2020 | 35.62 | 35.78 | 35.29 | 35.64 | 5,078 | +0.42(+1.18%) |
Aug 21, 2020 | 34.94 | 35.23 | 34.94 | 35.23 | 8,369 | +0.05(+0.15%) |
Aug 20, 2020 | 34.78 | 35.24 | 34.61 | 35.18 | 6,852 | -0.43(-1.22%) |
Aug 19, 2020 | 35.68 | 35.87 | 35.55 | 35.61 | 19,988 | +0.00(+0.00%) |
Aug 18, 2020 | 35.72 | 35.73 | 35.46 | 35.61 | 4,882 | +0.03(+0.09%) |
Aug 17, 2020 | 35.28 | 35.71 | 35.23 | 35.58 | 5,826 | +0.63(+1.79%) |
Aug 14, 2020 | 34.88 | 35.02 | 34.86 | 34.95 | 176,916 | -0.02(-0.06%) |
Aug 13, 2020 | 35.26 | 35.26 | 34.92 | 34.97 | 7,715 | -0.18(-0.51%) |
Aug 12, 2020 | 35.11 | 35.27 | 35.08 | 35.15 | 6,628 | +0.62(+1.79%) |
Aug 11, 2020 | 35.00 | 35.01 | 34.53 | 34.53 | 10,610 | +0.63(+1.87%) |
Aug 10, 2020 | 33.67 | 33.96 | 33.67 | 33.90 | 4,499 | +0.61(+1.83%) |
Aug 07, 2020 | 33.20 | 33.29 | 33.04 | 33.29 | 1,589 | -0.36(-1.06%) |
Aug 06, 2020 | 33.25 | 33.65 | 33.25 | 33.65 | 2,779 | +0.40(+1.20%) |
Aug 05, 2020 | 33.34 | 33.46 | 33.23 | 33.25 | 3,071 | +0.12(+0.37%) |
Aug 04, 2020 | 32.94 | 33.13 | 32.90 | 33.13 | 2,211 | +0.87(+2.71%) |
Aug 03, 2020 | 31.87 | 32.25 | 31.87 | 32.25 | 1,818 | +0.94(+3.01%) |
Jul 31, 2020 | 32.12 | 32.12 | 31.23 | 31.31 | 3,178 | -1.15(-3.55%) |
Jul 30, 2020 | 32.19 | 32.46 | 32.07 | 32.46 | 3,767 | -0.48(-1.46%) |
Jul 29, 2020 | 32.80 | 32.98 | 32.74 | 32.94 | 1,921 | -0.04(-0.11%) |
Jul 28, 2020 | 32.77 | 33.08 | 32.77 | 32.98 | 1,379 | -0.40(-1.19%) |
Jul 27, 2020 | 32.98 | 33.38 | 32.98 | 33.38 | 3,627 | +0.58(+1.76%) |
Jul 24, 2020 | 32.68 | 32.85 | 32.68 | 32.80 | 3,813 | -0.36(-1.08%) |
Jul 23, 2020 | 33.56 | 33.67 | 33.09 | 33.16 | 7,840 | +0.00(+0.00%) |
Jul 22, 2020 | 33.14 | 33.16 | 33.00 | 33.16 | 4,129 | -0.03(-0.09%) |
Jul 21, 2020 | 33.46 | 33.56 | 33.19 | 33.19 | 6,970 | -0.21(-0.62%) |
Jul 20, 2020 | 32.88 | 33.40 | 32.82 | 33.40 | 4,140 | +0.46(+1.40%) |
Jul 17, 2020 | 33.10 | 33.10 | 32.71 | 32.93 | 2,754 | +0.36(+1.12%) |
Jul 16, 2020 | 32.57 | 32.64 | 32.20 | 32.57 | 5,419 | -0.31(-0.93%) |
Jul 15, 2020 | 33.11 | 33.11 | 32.68 | 32.88 | 5,462 | +0.65(+2.01%) |
Jul 14, 2020 | 32.25 | 32.25 | 31.91 | 32.23 | 6,109 | +0.29(+0.90%) |
Jul 13, 2020 | 32.59 | 33.17 | 31.92 | 31.94 | 11,950 | +0.28(+0.88%) |
Jul 10, 2020 | 30.80 | 31.66 | 30.80 | 31.66 | 19,068 | +0.74(+2.41%) |
Jul 09, 2020 | 31.08 | 31.08 | 30.57 | 30.92 | 6,229 | -0.09(-0.29%) |
Jul 08, 2020 | 31.10 | 31.27 | 30.96 | 31.01 | 13,679 | -0.38(-1.20%) |
Jul 07, 2020 | 31.62 | 31.62 | 31.23 | 31.39 | 5,292 | -0.17(-0.55%) |
Jul 06, 2020 | 31.22 | 31.56 | 31.22 | 31.56 | 7,019 | +1.71(+5.74%) |
Jul 02, 2020 | 29.89 | 30.11 | 29.76 | 29.85 | 5,614 | +0.75(+2.58%) |
Jul 01, 2020 | 29.25 | 29.25 | 29.07 | 29.10 | 2,424 | -0.10(-0.35%) |
Jun 30, 2020 | 28.96 | 29.23 | 28.96 | 29.20 | 1,727 | +0.17(+0.59%) |
Jun 29, 2020 | 28.78 | 29.03 | 28.69 | 29.03 | 3,242 | +0.33(+1.17%) |
Jun 26, 2020 | 29.38 | 29.38 | 28.69 | 28.69 | 4,025 | -0.76(-2.57%) |
Jun 25, 2020 | 29.04 | 29.45 | 28.71 | 29.45 | 1,979 | +0.29(+0.99%) |
Jun 24, 2020 | 29.67 | 29.67 | 29.03 | 29.16 | 3,386 | -0.72(-2.42%) |
Jun 23, 2020 | 30.15 | 30.15 | 29.89 | 29.89 | 2,771 | +0.24(+0.79%) |
Jun 22, 2020 | 29.57 | 29.69 | 29.41 | 29.65 | 2,556 | +0.14(+0.48%) |
Jun 19, 2020 | 29.82 | 29.82 | 29.42 | 29.51 | 2,657 | -0.42(-1.40%) |
Jun 18, 2020 | 29.70 | 30.01 | 29.70 | 29.93 | 5,394 | +0.08(+0.28%) |
Jun 17, 2020 | 30.16 | 30.17 | 29.83 | 29.84 | 5,451 | -0.32(-1.05%) |
Jun 16, 2020 | 30.58 | 30.69 | 30.10 | 30.16 | 4,216 | +0.25(+0.85%) |
Jun 15, 2020 | 28.87 | 29.94 | 28.83 | 29.91 | 8,482 | +0.18(+0.60%) |
Jun 12, 2020 | 30.15 | 30.29 | 29.36 | 29.73 | 14,988 | +0.58(+1.97%) |
Jun 11, 2020 | 29.52 | 30.24 | 28.91 | 29.15 | 27,416 | -2.11(-6.75%) |
Jun 10, 2020 | 31.58 | 31.80 | 31.19 | 31.26 | 9,704 | -0.32(-1.00%) |
Jun 09, 2020 | 31.35 | 31.58 | 31.16 | 31.58 | 8,941 | -0.59(-1.84%) |
Jun 08, 2020 | 32.11 | 32.31 | 31.69 | 32.17 | 20,900 | +0.84(+2.68%) |
Jun 05, 2020 | 31.10 | 31.52 | 31.10 | 31.33 | 35,185 | +1.44(+4.82%) |
Jun 04, 2020 | 29.91 | 30.15 | 29.67 | 29.89 | 8,700 | -0.34(-1.12%) |
Jun 03, 2020 | 29.67 | 30.27 | 29.67 | 30.23 | 13,198 | +1.22(+4.20%) |
Jun 02, 2020 | 29.10 | 29.26 | 28.90 | 29.01 | 30,315 | +0.30(+1.03%) |