Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.76 | 35.17 | 33.90 | 34.90 | 406,741 | +0.33(+0.95%) |
Aug 28, 2020 | 34.26 | 34.81 | 34.03 | 34.57 | 211,648 | +0.09(+0.25%) |
Aug 27, 2020 | 34.59 | 34.81 | 33.96 | 34.48 | 235,169 | -0.37(-1.05%) |
Aug 26, 2020 | 35.82 | 35.98 | 34.73 | 34.85 | 338,333 | -1.45(-3.99%) |
Aug 25, 2020 | 36.84 | 36.98 | 36.03 | 36.30 | 201,973 | -0.49(-1.34%) |
Aug 24, 2020 | 37.85 | 38.06 | 36.37 | 36.79 | 242,527 | -0.83(-2.20%) |
Aug 21, 2020 | 37.07 | 37.62 | 36.89 | 37.62 | 155,132 | +0.35(+0.93%) |
Aug 20, 2020 | 37.15 | 37.59 | 36.94 | 37.27 | 137,635 | -0.34(-0.90%) |
Aug 19, 2020 | 37.94 | 38.26 | 37.14 | 37.61 | 181,388 | -0.50(-1.32%) |
Aug 18, 2020 | 38.74 | 38.74 | 37.93 | 38.11 | 156,215 | -0.46(-1.20%) |
Aug 17, 2020 | 37.62 | 38.76 | 37.62 | 38.57 | 154,448 | +0.95(+2.54%) |
Aug 14, 2020 | 38.61 | 38.81 | 37.43 | 37.62 | 179,294 | -0.68(-1.79%) |
Aug 13, 2020 | 37.81 | 38.80 | 37.70 | 38.30 | 191,071 | +0.02(+0.05%) |
Aug 12, 2020 | 38.61 | 38.65 | 37.85 | 38.28 | 416,357 | +0.68(+1.80%) |
Aug 11, 2020 | 36.67 | 38.57 | 35.88 | 37.61 | 413,233 | +1.12(+3.07%) |
Aug 10, 2020 | 35.87 | 36.72 | 35.51 | 36.49 | 205,840 | +0.99(+2.80%) |
Aug 07, 2020 | 35.41 | 36.07 | 34.72 | 35.50 | 165,191 | -0.76(-2.10%) |
Aug 06, 2020 | 34.79 | 36.37 | 34.68 | 36.26 | 229,644 | +0.96(+2.73%) |
Aug 05, 2020 | 34.49 | 35.53 | 34.23 | 35.29 | 253,164 | +1.26(+3.71%) |
Aug 04, 2020 | 33.63 | 34.20 | 33.22 | 34.03 | 291,816 | +0.06(+0.17%) |
Aug 03, 2020 | 32.67 | 34.15 | 32.67 | 33.97 | 197,055 | +1.30(+3.98%) |
Jul 31, 2020 | 32.63 | 32.92 | 32.32 | 32.67 | 103,594 | -0.19(-0.59%) |
Jul 30, 2020 | 33.02 | 33.11 | 32.67 | 32.86 | 74,486 | -0.50(-1.50%) |
Jul 29, 2020 | 32.42 | 33.65 | 32.40 | 33.37 | 132,581 | +1.03(+3.19%) |
Jul 28, 2020 | 32.73 | 32.98 | 32.31 | 32.33 | 109,600 | -0.12(-0.36%) |
Jul 27, 2020 | 33.03 | 33.03 | 32.30 | 32.45 | 153,950 | -0.62(-1.87%) |
Jul 24, 2020 | 33.03 | 33.34 | 33.01 | 33.07 | 112,512 | -0.13(-0.38%) |
Jul 23, 2020 | 33.78 | 33.80 | 32.94 | 33.19 | 139,195 | -0.38(-1.12%) |
Jul 22, 2020 | 34.28 | 34.33 | 33.45 | 33.57 | 116,391 | -0.84(-2.44%) |
Jul 21, 2020 | 33.27 | 34.41 | 32.85 | 34.41 | 171,804 | +1.43(+4.33%) |
Jul 20, 2020 | 32.21 | 33.03 | 32.18 | 32.98 | 190,263 | +0.63(+1.94%) |
Jul 17, 2020 | 32.43 | 32.88 | 32.22 | 32.35 | 169,442 | -0.16(-0.50%) |
Jul 16, 2020 | 32.44 | 33.03 | 31.95 | 32.52 | 124,383 | +0.02(+0.06%) |
Jul 15, 2020 | 32.13 | 33.36 | 32.13 | 32.50 | 329,643 | +0.52(+1.63%) |
Jul 14, 2020 | 31.58 | 32.96 | 31.36 | 31.98 | 392,040 | +0.26(+0.82%) |
Jul 13, 2020 | 32.94 | 33.16 | 31.56 | 31.72 | 640,954 | -1.54(-4.64%) |
Jul 10, 2020 | 33.13 | 33.82 | 32.70 | 33.26 | 232,595 | -0.33(-0.98%) |
Jul 09, 2020 | 33.34 | 34.04 | 32.47 | 33.59 | 223,473 | +0.25(+0.75%) |
Jul 08, 2020 | 32.87 | 33.56 | 32.64 | 33.34 | 189,143 | +0.03(+0.09%) |
Jul 07, 2020 | 32.56 | 33.94 | 32.54 | 33.31 | 153,330 | +0.26(+0.79%) |
Jul 06, 2020 | 33.27 | 33.94 | 32.56 | 33.05 | 222,810 | +0.08(+0.23%) |
Jul 02, 2020 | 33.70 | 33.86 | 32.85 | 32.97 | 266,711 | +0.10(+0.29%) |
Jul 01, 2020 | 33.87 | 34.22 | 32.87 | 32.87 | 297,066 | -0.86(-2.54%) |
Jun 30, 2020 | 33.04 | 33.97 | 32.92 | 33.73 | 285,039 | +0.42(+1.27%) |
Jun 29, 2020 | 33.76 | 34.24 | 33.08 | 33.31 | 466,076 | -0.51(-1.51%) |
Jun 26, 2020 | 35.32 | 35.32 | 33.51 | 33.82 | 279,985 | -1.43(-4.05%) |
Jun 25, 2020 | 35.38 | 35.84 | 35.00 | 35.25 | 230,228 | -0.24(-0.68%) |
Jun 24, 2020 | 36.65 | 37.04 | 34.97 | 35.49 | 346,542 | -1.42(-3.84%) |
Jun 23, 2020 | 37.70 | 38.18 | 36.68 | 36.91 | 399,300 | -0.61(-1.62%) |
Jun 22, 2020 | 37.36 | 37.92 | 37.13 | 37.51 | 315,475 | -0.08(-0.21%) |
Jun 19, 2020 | 38.77 | 39.11 | 37.32 | 37.59 | 866,606 | -0.79(-2.06%) |
Jun 18, 2020 | 38.56 | 39.22 | 38.31 | 38.38 | 589,677 | -0.27(-0.70%) |
Jun 17, 2020 | 37.28 | 38.65 | 37.28 | 38.65 | 450,601 | +1.40(+3.75%) |
Jun 16, 2020 | 38.49 | 38.99 | 37.25 | 37.25 | 1,422,525 | -0.31(-0.82%) |
Jun 15, 2020 | 34.42 | 37.65 | 34.38 | 37.56 | 560,553 | +2.10(+5.93%) |
Jun 12, 2020 | 35.69 | 36.40 | 35.02 | 35.46 | 478,982 | +0.49(+1.41%) |
Jun 11, 2020 | 34.91 | 36.04 | 34.23 | 34.97 | 457,874 | -2.19(-5.89%) |
Jun 10, 2020 | 36.22 | 37.61 | 36.14 | 37.16 | 656,057 | +0.95(+2.64%) |
Jun 09, 2020 | 38.33 | 38.59 | 35.78 | 36.20 | 736,529 | -2.63(-6.78%) |
Jun 08, 2020 | 40.25 | 40.25 | 38.26 | 38.83 | 649,332 | +0.95(+2.52%) |
Jun 05, 2020 | 37.13 | 38.02 | 36.64 | 37.88 | 460,523 | +1.52(+4.19%) |
Jun 04, 2020 | 36.23 | 36.37 | 35.22 | 36.36 | 290,298 | +0.45(+1.26%) |
Jun 03, 2020 | 36.60 | 36.60 | 35.73 | 35.90 | 474,878 | +0.95(+2.70%) |
Jun 02, 2020 | 34.95 | 35.39 | 34.57 | 34.96 | 512,086 | +1.29(+3.84%) |