Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.34 | 33.52 | 32.94 | 33.14 | 181,525 | -0.21(-0.62%) |
Aug 28, 2020 | 33.57 | 33.69 | 33.19 | 33.35 | 127,573 | +0.00(+0.00%) |
Aug 27, 2020 | 34.15 | 34.18 | 33.34 | 33.35 | 258,721 | -0.27(-0.81%) |
Aug 26, 2020 | 33.29 | 33.95 | 33.18 | 33.62 | 249,807 | +0.28(+0.85%) |
Aug 25, 2020 | 33.45 | 33.50 | 32.83 | 33.34 | 220,999 | +0.14(+0.42%) |
Aug 24, 2020 | 33.13 | 33.36 | 32.89 | 33.20 | 144,175 | +0.46(+1.41%) |
Aug 21, 2020 | 32.45 | 32.77 | 32.35 | 32.74 | 184,012 | +0.15(+0.46%) |
Aug 20, 2020 | 32.69 | 32.87 | 32.34 | 32.59 | 247,278 | -0.43(-1.31%) |
Aug 19, 2020 | 32.95 | 33.50 | 32.89 | 33.02 | 193,468 | +0.17(+0.51%) |
Aug 18, 2020 | 33.08 | 33.40 | 32.72 | 32.85 | 207,406 | -0.26(-0.79%) |
Aug 17, 2020 | 32.84 | 33.35 | 32.41 | 33.11 | 175,828 | +0.32(+0.97%) |
Aug 14, 2020 | 33.14 | 33.50 | 32.71 | 32.79 | 147,380 | -0.54(-1.61%) |
Aug 13, 2020 | 33.29 | 33.74 | 33.20 | 33.33 | 241,483 | -0.17(-0.50%) |
Aug 12, 2020 | 33.54 | 33.68 | 33.04 | 33.50 | 295,986 | +0.28(+0.85%) |
Aug 11, 2020 | 32.79 | 33.78 | 32.79 | 33.21 | 315,000 | +0.75(+2.31%) |
Aug 10, 2020 | 33.24 | 33.39 | 32.41 | 32.46 | 272,291 | -0.55(-1.68%) |
Aug 07, 2020 | 32.59 | 33.34 | 32.59 | 33.02 | 291,246 | +0.31(+0.95%) |
Aug 06, 2020 | 34.99 | 36.00 | 32.59 | 32.71 | 672,591 | -2.02(-5.81%) |
Aug 05, 2020 | 35.11 | 35.11 | 33.21 | 34.73 | 770,262 | -2.22(-6.00%) |
Aug 04, 2020 | 36.38 | 37.42 | 36.05 | 36.94 | 627,679 | +0.58(+1.60%) |
Aug 03, 2020 | 35.92 | 36.58 | 35.82 | 36.36 | 453,562 | +0.63(+1.76%) |
Jul 31, 2020 | 35.85 | 36.14 | 35.13 | 35.73 | 351,625 | -0.12(-0.34%) |
Jul 30, 2020 | 36.12 | 36.12 | 35.32 | 35.85 | 515,744 | -0.71(-1.95%) |
Jul 29, 2020 | 35.86 | 36.57 | 35.82 | 36.57 | 282,083 | +0.96(+2.69%) |
Jul 28, 2020 | 36.18 | 36.60 | 35.59 | 35.61 | 365,397 | -0.61(-1.69%) |
Jul 27, 2020 | 35.01 | 36.41 | 34.95 | 36.22 | 291,786 | +1.28(+3.65%) |
Jul 24, 2020 | 35.22 | 35.27 | 34.88 | 34.94 | 169,210 | -0.40(-1.14%) |
Jul 23, 2020 | 34.97 | 36.06 | 34.89 | 35.35 | 320,990 | +0.51(+1.46%) |
Jul 22, 2020 | 34.99 | 35.45 | 34.67 | 34.84 | 284,547 | -0.22(-0.62%) |
Jul 21, 2020 | 34.47 | 35.18 | 34.13 | 35.06 | 259,340 | +1.06(+3.12%) |
Jul 20, 2020 | 33.89 | 33.99 | 33.51 | 33.99 | 183,690 | +0.08(+0.25%) |
Jul 17, 2020 | 33.83 | 34.35 | 33.79 | 33.91 | 209,889 | +0.14(+0.42%) |
Jul 16, 2020 | 33.28 | 33.80 | 33.20 | 33.77 | 244,040 | +0.35(+1.04%) |
Jul 15, 2020 | 33.01 | 33.63 | 32.58 | 33.42 | 343,904 | +0.99(+3.04%) |
Jul 14, 2020 | 31.57 | 32.44 | 31.38 | 32.44 | 203,390 | +0.74(+2.34%) |
Jul 13, 2020 | 32.69 | 32.71 | 31.67 | 31.69 | 176,655 | -0.49(-1.52%) |
Jul 10, 2020 | 31.95 | 32.22 | 31.62 | 32.18 | 214,255 | +0.46(+1.45%) |
Jul 09, 2020 | 32.08 | 32.08 | 31.40 | 31.72 | 320,490 | -0.30(-0.94%) |
Jul 08, 2020 | 31.71 | 32.08 | 31.63 | 32.02 | 235,689 | +0.34(+1.07%) |
Jul 07, 2020 | 32.38 | 32.51 | 31.67 | 31.68 | 276,384 | -0.87(-2.68%) |
Jul 06, 2020 | 33.04 | 33.13 | 32.38 | 32.56 | 302,149 | +0.11(+0.35%) |
Jul 02, 2020 | 33.18 | 33.18 | 32.32 | 32.44 | 222,561 | -0.14(-0.43%) |
Jul 01, 2020 | 32.84 | 33.17 | 32.58 | 32.59 | 336,470 | -0.08(-0.26%) |
Jun 30, 2020 | 32.26 | 32.76 | 32.04 | 32.67 | 349,257 | +0.22(+0.67%) |
Jun 29, 2020 | 31.79 | 32.63 | 31.58 | 32.45 | 432,633 | +1.11(+3.54%) |
Jun 26, 2020 | 31.67 | 31.98 | 31.14 | 31.35 | 667,471 | -0.47(-1.48%) |
Jun 25, 2020 | 31.65 | 31.92 | 31.37 | 31.82 | 390,093 | +0.05(+0.15%) |
Jun 24, 2020 | 32.80 | 33.12 | 31.61 | 31.77 | 449,589 | -1.21(-3.67%) |
Jun 23, 2020 | 32.82 | 33.31 | 32.75 | 32.98 | 497,178 | +0.49(+1.50%) |
Jun 22, 2020 | 31.91 | 32.64 | 31.83 | 32.49 | 325,826 | +0.37(+1.14%) |
Jun 19, 2020 | 32.77 | 33.30 | 32.12 | 32.13 | 665,341 | -0.81(-2.45%) |
Jun 18, 2020 | 32.81 | 33.06 | 32.49 | 32.93 | 269,501 | -0.03(-0.09%) |
Jun 17, 2020 | 32.36 | 33.12 | 32.13 | 32.96 | 269,291 | +0.74(+2.30%) |
Jun 16, 2020 | 32.80 | 32.80 | 31.92 | 32.22 | 306,077 | +0.25(+0.79%) |
Jun 15, 2020 | 31.17 | 32.13 | 31.02 | 31.97 | 258,601 | +0.04(+0.12%) |
Jun 12, 2020 | 32.53 | 32.95 | 31.09 | 31.93 | 435,432 | +0.53(+1.67%) |
Jun 11, 2020 | 32.11 | 32.44 | 31.38 | 31.40 | 498,160 | -1.70(-5.13%) |
Jun 10, 2020 | 33.33 | 33.56 | 32.67 | 33.10 | 522,703 | -0.29(-0.87%) |
Jun 09, 2020 | 33.52 | 33.60 | 32.81 | 33.39 | 425,265 | -0.47(-1.39%) |
Jun 08, 2020 | 33.50 | 34.07 | 33.42 | 33.86 | 451,231 | +0.42(+1.26%) |
Jun 05, 2020 | 33.71 | 34.86 | 33.37 | 33.44 | 406,041 | +0.34(+1.02%) |
Jun 04, 2020 | 32.64 | 33.20 | 32.37 | 33.10 | 466,290 | +0.22(+0.67%) |
Jun 03, 2020 | 32.77 | 33.76 | 32.59 | 32.88 | 475,156 | +0.56(+1.74%) |
Jun 02, 2020 | 32.20 | 32.67 | 32.05 | 32.32 | 322,456 | +0.41(+1.29%) |