Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.98 | 38.57 | 37.46 | 37.93 | 19,284 | -0.23(-0.59%) |
Aug 28, 2020 | 38.10 | 38.96 | 37.57 | 38.16 | 16,608 | +0.56(+1.49%) |
Aug 27, 2020 | 38.19 | 38.39 | 37.60 | 37.60 | 17,043 | -0.20(-0.52%) |
Aug 26, 2020 | 37.78 | 38.17 | 37.44 | 37.79 | 13,156 | +0.11(+0.29%) |
Aug 25, 2020 | 37.84 | 37.95 | 37.59 | 37.69 | 12,749 | +0.39(+1.05%) |
Aug 24, 2020 | 37.53 | 38.07 | 37.29 | 37.29 | 9,928 | -0.01(-0.03%) |
Aug 21, 2020 | 37.80 | 37.95 | 37.09 | 37.30 | 11,513 | -0.64(-1.68%) |
Aug 20, 2020 | 37.00 | 37.99 | 37.00 | 37.94 | 9,618 | +0.79(+2.11%) |
Aug 19, 2020 | 37.85 | 37.90 | 37.10 | 37.16 | 18,681 | -0.35(-0.94%) |
Aug 18, 2020 | 37.87 | 38.30 | 37.27 | 37.51 | 8,494 | -0.14(-0.36%) |
Aug 17, 2020 | 37.00 | 37.99 | 36.62 | 37.65 | 24,694 | +0.46(+1.24%) |
Aug 14, 2020 | 38.80 | 38.80 | 36.74 | 37.19 | 35,458 | -0.87(-2.30%) |
Aug 13, 2020 | 38.68 | 39.01 | 37.39 | 38.06 | 34,268 | -0.69(-1.77%) |
Aug 12, 2020 | 39.80 | 39.94 | 38.46 | 38.75 | 14,044 | -0.44(-1.13%) |
Aug 11, 2020 | 39.46 | 40.14 | 38.93 | 39.19 | 24,880 | +0.17(+0.43%) |
Aug 10, 2020 | 40.59 | 41.48 | 39.02 | 39.02 | 37,598 | -1.29(-3.19%) |
Aug 07, 2020 | 39.30 | 40.44 | 39.25 | 40.31 | 26,186 | +0.89(+2.27%) |
Aug 06, 2020 | 39.52 | 40.12 | 38.96 | 39.41 | 31,908 | +0.00(+0.00%) |
Aug 05, 2020 | 39.45 | 40.02 | 39.05 | 39.41 | 11,047 | -0.10(-0.25%) |
Aug 04, 2020 | 39.29 | 39.99 | 39.00 | 39.51 | 14,461 | +0.09(+0.22%) |
Aug 03, 2020 | 39.35 | 40.17 | 39.25 | 39.42 | 14,481 | -0.27(-0.67%) |
Jul 31, 2020 | 38.92 | 39.69 | 38.60 | 39.69 | 14,061 | +1.04(+2.69%) |
Jul 30, 2020 | 39.00 | 39.71 | 38.46 | 38.65 | 13,252 | -0.87(-2.21%) |
Jul 29, 2020 | 37.53 | 40.25 | 37.31 | 39.52 | 14,467 | +2.29(+6.14%) |
Jul 28, 2020 | 40.46 | 40.46 | 37.24 | 37.24 | 7,379 | -3.23(-7.99%) |
Jul 27, 2020 | 40.83 | 41.39 | 40.18 | 40.47 | 11,270 | -0.40(-0.98%) |
Jul 24, 2020 | 37.43 | 41.11 | 37.10 | 40.87 | 35,533 | +3.08(+8.14%) |
Jul 23, 2020 | 37.82 | 38.32 | 37.07 | 37.79 | 29,084 | -0.02(-0.05%) |
Jul 22, 2020 | 37.35 | 38.39 | 37.35 | 37.81 | 28,667 | -0.58(-1.50%) |
Jul 21, 2020 | 38.41 | 38.41 | 37.68 | 38.39 | 26,114 | +1.09(+2.93%) |
Jul 20, 2020 | 37.02 | 37.48 | 36.52 | 37.29 | 17,037 | +0.42(+1.14%) |
Jul 17, 2020 | 36.55 | 37.53 | 36.29 | 36.87 | 39,015 | +0.58(+1.59%) |
Jul 16, 2020 | 37.59 | 38.61 | 36.30 | 36.30 | 31,439 | -2.25(-5.83%) |
Jul 15, 2020 | 37.07 | 39.25 | 37.07 | 38.54 | 40,498 | +2.00(+5.48%) |
Jul 14, 2020 | 36.72 | 37.42 | 36.23 | 36.54 | 12,837 | -0.07(-0.19%) |
Jul 13, 2020 | 37.98 | 38.87 | 36.61 | 36.61 | 15,724 | -0.87(-2.32%) |
Jul 10, 2020 | 36.93 | 38.09 | 36.93 | 37.48 | 7,987 | +0.19(+0.50%) |
Jul 09, 2020 | 37.17 | 38.28 | 36.22 | 37.29 | 16,652 | +0.10(+0.26%) |
Jul 08, 2020 | 37.13 | 38.04 | 36.69 | 37.20 | 14,911 | -0.09(-0.24%) |
Jul 07, 2020 | 36.62 | 37.96 | 35.95 | 37.28 | 33,179 | +0.18(+0.47%) |
Jul 06, 2020 | 35.61 | 37.32 | 35.51 | 37.11 | 11,031 | +1.84(+5.20%) |
Jul 02, 2020 | 35.50 | 35.50 | 35.07 | 35.27 | 8,908 | +0.64(+1.86%) |
Jul 01, 2020 | 36.49 | 36.67 | 34.63 | 34.63 | 12,256 | -1.20(-3.35%) |
Jun 30, 2020 | 34.28 | 36.02 | 34.25 | 35.83 | 19,369 | +0.66(+1.89%) |
Jun 29, 2020 | 32.27 | 35.65 | 32.27 | 35.17 | 30,419 | +3.13(+9.79%) |
Jun 26, 2020 | 33.78 | 33.78 | 31.75 | 32.03 | 30,003 | -1.85(-5.45%) |
Jun 25, 2020 | 33.59 | 34.48 | 33.28 | 33.88 | 14,035 | +0.13(+0.38%) |
Jun 24, 2020 | 33.18 | 34.46 | 32.70 | 33.75 | 19,792 | +0.34(+1.02%) |
Jun 23, 2020 | 34.92 | 35.07 | 33.40 | 33.41 | 19,087 | -0.76(-2.23%) |
Jun 22, 2020 | 34.52 | 35.78 | 33.31 | 34.17 | 29,513 | -0.46(-1.33%) |
Jun 19, 2020 | 35.61 | 36.03 | 34.27 | 34.63 | 20,890 | -0.38(-1.09%) |
Jun 18, 2020 | 35.19 | 35.64 | 34.37 | 35.01 | 31,070 | -0.34(-0.97%) |
Jun 17, 2020 | 36.79 | 36.96 | 35.25 | 35.35 | 25,541 | -1.42(-3.85%) |
Jun 16, 2020 | 36.41 | 36.77 | 35.42 | 36.77 | 13,601 | +1.49(+4.24%) |
Jun 15, 2020 | 33.17 | 35.72 | 33.17 | 35.27 | 10,141 | +0.87(+2.53%) |
Jun 12, 2020 | 35.04 | 35.04 | 32.79 | 34.40 | 17,765 | +0.20(+0.60%) |
Jun 11, 2020 | 33.62 | 34.52 | 33.02 | 34.20 | 25,299 | -0.49(-1.40%) |
Jun 10, 2020 | 33.71 | 35.13 | 33.71 | 34.69 | 9,947 | +0.99(+2.95%) |
Jun 09, 2020 | 35.51 | 35.54 | 33.47 | 33.69 | 19,697 | -2.35(-6.51%) |
Jun 08, 2020 | 36.20 | 36.42 | 35.16 | 36.04 | 23,358 | +0.33(+0.93%) |
Jun 05, 2020 | 38.50 | 39.88 | 35.25 | 35.71 | 39,434 | -1.15(-3.12%) |
Jun 04, 2020 | 35.83 | 37.30 | 34.22 | 36.86 | 31,828 | +0.97(+2.71%) |
Jun 03, 2020 | 35.98 | 37.36 | 35.88 | 35.88 | 8,091 | -0.10(-0.27%) |
Jun 02, 2020 | 37.15 | 37.99 | 35.69 | 35.98 | 16,148 | -1.53(-4.08%) |