Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.00 | 41.20 | 38.33 | 40.72 | 486,422 | +1.71(+4.38%) |
Aug 28, 2020 | 38.59 | 39.63 | 38.03 | 39.01 | 331,500 | +0.74(+1.93%) |
Aug 27, 2020 | 38.90 | 38.94 | 37.84 | 38.27 | 196,487 | -0.32(-0.83%) |
Aug 26, 2020 | 38.36 | 39.34 | 38.30 | 38.59 | 392,947 | +0.59(+1.55%) |
Aug 25, 2020 | 37.58 | 38.15 | 36.63 | 38.00 | 191,441 | +0.61(+1.63%) |
Aug 24, 2020 | 38.00 | 39.09 | 37.01 | 37.39 | 366,876 | -0.01(-0.03%) |
Aug 21, 2020 | 38.88 | 38.88 | 36.73 | 37.40 | 379,100 | -1.47(-3.78%) |
Aug 20, 2020 | 36.41 | 39.53 | 35.97 | 38.87 | 765,256 | +2.09(+5.68%) |
Aug 19, 2020 | 36.47 | 36.99 | 35.90 | 36.78 | 239,685 | +0.31(+0.85%) |
Aug 18, 2020 | 35.86 | 36.50 | 35.65 | 36.47 | 297,713 | +0.83(+2.33%) |
Aug 17, 2020 | 35.44 | 36.39 | 35.42 | 35.64 | 437,317 | -0.03(-0.08%) |
Aug 14, 2020 | 35.91 | 35.91 | 34.96 | 35.67 | 307,800 | -0.17(-0.47%) |
Aug 13, 2020 | 33.49 | 36.15 | 33.02 | 35.84 | 674,862 | +2.38(+7.11%) |
Aug 12, 2020 | 31.14 | 33.51 | 31.14 | 33.46 | 639,646 | +2.87(+9.38%) |
Aug 11, 2020 | 30.08 | 31.66 | 29.47 | 30.59 | 513,330 | +0.70(+2.34%) |
Aug 10, 2020 | 31.36 | 31.46 | 29.29 | 29.89 | 454,242 | -1.10(-3.55%) |
Aug 07, 2020 | 31.27 | 31.35 | 29.67 | 30.99 | 617,800 | -0.41(-1.31%) |
Aug 06, 2020 | 32.77 | 32.77 | 31.13 | 31.40 | 314,922 | -1.13(-3.47%) |
Aug 05, 2020 | 32.00 | 33.11 | 31.85 | 32.53 | 1,159,845 | +0.70(+2.20%) |
Aug 04, 2020 | 32.31 | 32.44 | 31.05 | 31.83 | 271,196 | -0.54(-1.67%) |
Aug 03, 2020 | 32.29 | 32.69 | 31.51 | 32.37 | 411,316 | +0.19(+0.59%) |
Jul 31, 2020 | 33.14 | 33.25 | 31.15 | 32.18 | 339,600 | -0.37(-1.14%) |
Jul 30, 2020 | 31.76 | 32.74 | 31.09 | 32.55 | 337,865 | +0.10(+0.31%) |
Jul 29, 2020 | 31.66 | 32.88 | 31.66 | 32.45 | 380,625 | +1.00(+3.18%) |
Jul 28, 2020 | 32.70 | 32.91 | 31.36 | 31.45 | 261,252 | -1.12(-3.44%) |
Jul 27, 2020 | 31.68 | 32.64 | 31.37 | 32.57 | 233,248 | +1.14(+3.63%) |
Jul 24, 2020 | 31.67 | 31.91 | 30.50 | 31.43 | 429,000 | -0.88(-2.72%) |
Jul 23, 2020 | 34.01 | 34.25 | 31.64 | 32.31 | 460,333 | -1.98(-5.77%) |
Jul 22, 2020 | 34.06 | 35.47 | 34.04 | 34.29 | 209,141 | +0.04(+0.12%) |
Jul 21, 2020 | 35.30 | 35.95 | 33.84 | 34.25 | 457,810 | -0.60(-1.72%) |
Jul 20, 2020 | 33.24 | 34.90 | 33.24 | 34.85 | 323,973 | +1.35(+4.03%) |
Jul 17, 2020 | 33.15 | 33.78 | 32.63 | 33.50 | 319,400 | +0.40(+1.21%) |
Jul 16, 2020 | 33.63 | 33.75 | 32.31 | 33.10 | 789,917 | -0.98(-2.88%) |
Jul 15, 2020 | 34.42 | 34.72 | 32.97 | 34.08 | 407,036 | +0.24(+0.71%) |
Jul 14, 2020 | 33.33 | 34.10 | 32.07 | 33.84 | 458,105 | +0.51(+1.53%) |
Jul 13, 2020 | 36.06 | 36.28 | 33.22 | 33.33 | 657,492 | -2.30(-6.46%) |
Jul 10, 2020 | 37.08 | 37.81 | 35.43 | 35.63 | 525,900 | -2.34(-6.16%) |
Jul 09, 2020 | 38.25 | 38.48 | 36.60 | 37.97 | 504,227 | -0.02(-0.05%) |
Jul 08, 2020 | 36.88 | 38.00 | 36.84 | 37.99 | 647,532 | +1.44(+3.94%) |
Jul 07, 2020 | 35.52 | 37.12 | 35.49 | 36.55 | 508,555 | +0.54(+1.50%) |
Jul 06, 2020 | 36.51 | 37.49 | 35.31 | 36.01 | 646,383 | +0.40(+1.12%) |
Jul 02, 2020 | 34.65 | 36.29 | 34.55 | 35.61 | 934,200 | +1.98(+5.89%) |
Jul 01, 2020 | 32.18 | 33.64 | 31.93 | 33.63 | 705,412 | +1.46(+4.54%) |
Jun 30, 2020 | 31.13 | 32.85 | 31.07 | 32.17 | 630,053 | +0.72(+2.29%) |
Jun 29, 2020 | 31.07 | 31.83 | 30.18 | 31.45 | 584,510 | +0.55(+1.78%) |
Jun 26, 2020 | 31.94 | 31.94 | 30.25 | 30.90 | 1,795,600 | -0.75(-2.37%) |
Jun 25, 2020 | 30.93 | 32.19 | 30.60 | 31.65 | 632,669 | +1.13(+3.70%) |
Jun 24, 2020 | 30.48 | 31.68 | 29.90 | 30.52 | 641,813 | -0.59(-1.90%) |
Jun 23, 2020 | 32.50 | 32.50 | 30.53 | 31.11 | 902,475 | -0.78(-2.45%) |
Jun 22, 2020 | 29.60 | 32.60 | 29.40 | 31.89 | 770,322 | +1.83(+6.09%) |
Jun 19, 2020 | 33.00 | 33.35 | 29.71 | 30.06 | 4,291,300 | -2.19(-6.79%) |
Jun 18, 2020 | 29.94 | 32.57 | 29.31 | 32.25 | 1,096,862 | +1.88(+6.19%) |
Jun 17, 2020 | 31.15 | 31.20 | 29.57 | 30.37 | 1,005,466 | -0.59(-1.91%) |
Jun 16, 2020 | 29.95 | 31.54 | 29.32 | 30.96 | 1,106,104 | +2.39(+8.37%) |
Jun 15, 2020 | 29.68 | 29.96 | 27.20 | 28.57 | 1,551,641 | -2.51(-8.08%) |
Jun 12, 2020 | 29.30 | 31.48 | 28.89 | 31.08 | 871,400 | +3.19(+11.44%) |
Jun 11, 2020 | 28.67 | 30.72 | 27.74 | 27.89 | 741,191 | -2.86(-9.30%) |
Jun 10, 2020 | 30.05 | 31.77 | 29.12 | 30.75 | 750,416 | +0.79(+2.64%) |
Jun 09, 2020 | 30.81 | 30.83 | 29.28 | 29.96 | 874,386 | -1.23(-3.94%) |
Jun 08, 2020 | 32.24 | 32.62 | 30.73 | 31.19 | 1,181,622 | -1.00(-3.11%) |
Jun 05, 2020 | 31.01 | 35.64 | 31.01 | 32.19 | 2,362,400 | +3.13(+10.77%) |
Jun 04, 2020 | 30.99 | 31.15 | 28.65 | 29.06 | 1,176,686 | -2.08(-6.68%) |
Jun 03, 2020 | 28.80 | 31.26 | 28.38 | 31.14 | 834,074 | +2.87(+10.15%) |
Jun 02, 2020 | 28.84 | 28.95 | 27.39 | 28.27 | 649,580 | -0.33(-1.15%) |