Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.48 | 37.70 | 36.89 | 37.17 | 337,186 | -0.37(-0.97%) |
Aug 28, 2020 | 38.00 | 38.00 | 37.07 | 37.54 | 209,803 | -0.31(-0.83%) |
Aug 27, 2020 | 38.00 | 38.21 | 37.48 | 37.85 | 314,415 | -0.01(-0.03%) |
Aug 26, 2020 | 38.08 | 38.17 | 37.65 | 37.87 | 214,002 | -0.18(-0.48%) |
Aug 25, 2020 | 38.46 | 38.46 | 37.72 | 38.05 | 226,111 | -0.27(-0.70%) |
Aug 24, 2020 | 38.69 | 38.69 | 37.98 | 38.32 | 215,345 | +0.07(+0.17%) |
Aug 21, 2020 | 38.33 | 38.45 | 37.74 | 38.25 | 271,366 | -0.07(-0.17%) |
Aug 20, 2020 | 38.59 | 39.13 | 38.23 | 38.32 | 239,819 | -0.52(-1.33%) |
Aug 19, 2020 | 39.21 | 39.60 | 38.69 | 38.83 | 239,829 | -0.19(-0.49%) |
Aug 18, 2020 | 38.87 | 39.22 | 38.70 | 39.02 | 222,304 | +0.19(+0.49%) |
Aug 17, 2020 | 37.89 | 38.83 | 37.84 | 38.83 | 281,749 | +1.08(+2.87%) |
Aug 14, 2020 | 38.41 | 38.41 | 37.56 | 37.75 | 325,884 | -0.88(-2.27%) |
Aug 13, 2020 | 38.82 | 39.03 | 38.44 | 38.62 | 210,056 | -0.29(-0.74%) |
Aug 12, 2020 | 39.49 | 39.60 | 38.57 | 38.91 | 288,706 | -0.28(-0.72%) |
Aug 11, 2020 | 39.18 | 39.81 | 39.05 | 39.19 | 350,800 | +0.37(+0.96%) |
Aug 10, 2020 | 38.40 | 39.32 | 37.82 | 38.82 | 290,554 | +0.56(+1.47%) |
Aug 07, 2020 | 37.25 | 38.57 | 36.80 | 38.26 | 335,379 | +1.09(+2.93%) |
Aug 06, 2020 | 37.22 | 37.54 | 35.27 | 37.17 | 737,250 | -2.00(-5.10%) |
Aug 05, 2020 | 39.20 | 39.51 | 38.74 | 39.17 | 276,364 | +0.19(+0.49%) |
Aug 04, 2020 | 39.26 | 39.34 | 38.51 | 38.98 | 232,322 | -0.41(-1.04%) |
Aug 03, 2020 | 38.83 | 39.89 | 38.83 | 39.39 | 344,118 | +0.70(+1.81%) |
Jul 31, 2020 | 37.66 | 38.72 | 37.66 | 38.69 | 399,698 | +0.66(+1.73%) |
Jul 30, 2020 | 37.87 | 38.45 | 37.42 | 38.03 | 276,707 | -0.56(-1.46%) |
Jul 29, 2020 | 37.44 | 38.91 | 37.44 | 38.59 | 322,597 | +1.35(+3.61%) |
Jul 28, 2020 | 37.57 | 38.02 | 36.93 | 37.25 | 314,175 | -0.57(-1.52%) |
Jul 27, 2020 | 37.68 | 37.86 | 37.45 | 37.82 | 159,000 | +0.18(+0.49%) |
Jul 24, 2020 | 38.19 | 38.25 | 37.44 | 37.64 | 197,245 | -0.55(-1.45%) |
Jul 23, 2020 | 38.10 | 39.18 | 37.89 | 38.19 | 444,476 | +0.25(+0.65%) |
Jul 22, 2020 | 37.57 | 38.60 | 37.57 | 37.95 | 225,042 | +0.14(+0.36%) |
Jul 21, 2020 | 37.97 | 38.10 | 37.44 | 37.81 | 197,611 | +0.25(+0.68%) |
Jul 20, 2020 | 37.73 | 38.06 | 37.53 | 37.55 | 156,422 | -0.39(-1.02%) |
Jul 17, 2020 | 37.55 | 38.07 | 37.38 | 37.94 | 286,067 | +0.30(+0.80%) |
Jul 16, 2020 | 37.38 | 38.17 | 37.25 | 37.64 | 223,512 | -0.01(-0.03%) |
Jul 15, 2020 | 37.44 | 38.10 | 37.09 | 37.65 | 471,441 | +0.93(+2.52%) |
Jul 14, 2020 | 35.82 | 36.78 | 35.30 | 36.72 | 366,791 | +1.16(+3.25%) |
Jul 13, 2020 | 35.63 | 36.59 | 35.21 | 35.57 | 500,247 | +0.19(+0.54%) |
Jul 10, 2020 | 34.92 | 35.57 | 34.52 | 35.38 | 176,571 | +0.48(+1.38%) |
Jul 09, 2020 | 35.29 | 36.11 | 34.63 | 34.90 | 282,353 | -0.54(-1.53%) |
Jul 08, 2020 | 36.05 | 36.21 | 34.77 | 35.44 | 402,647 | -0.61(-1.70%) |
Jul 07, 2020 | 35.52 | 37.42 | 35.52 | 36.05 | 651,319 | +0.40(+1.14%) |
Jul 06, 2020 | 35.63 | 35.87 | 35.31 | 35.65 | 202,160 | +0.56(+1.60%) |
Jul 02, 2020 | 34.92 | 35.44 | 34.48 | 35.09 | 260,799 | +0.68(+1.97%) |
Jul 01, 2020 | 35.46 | 35.64 | 34.32 | 34.41 | 267,944 | -1.04(-2.95%) |
Jun 30, 2020 | 34.84 | 35.68 | 34.78 | 35.45 | 277,689 | +0.40(+1.16%) |
Jun 29, 2020 | 33.63 | 35.17 | 33.45 | 35.05 | 380,794 | +1.92(+5.80%) |
Jun 26, 2020 | 34.50 | 34.50 | 33.00 | 33.13 | 589,593 | -1.54(-4.45%) |
Jun 25, 2020 | 34.27 | 34.70 | 33.64 | 34.67 | 326,331 | +0.21(+0.61%) |
Jun 24, 2020 | 35.04 | 35.23 | 34.16 | 34.46 | 256,664 | -0.94(-2.66%) |
Jun 23, 2020 | 35.71 | 35.80 | 35.33 | 35.40 | 185,068 | +0.10(+0.30%) |
Jun 22, 2020 | 34.61 | 35.37 | 33.96 | 35.29 | 237,154 | +0.44(+1.26%) |
Jun 19, 2020 | 35.18 | 35.28 | 34.47 | 34.86 | 494,645 | +0.00(+0.00%) |
Jun 18, 2020 | 34.75 | 35.40 | 34.63 | 34.86 | 204,169 | +0.16(+0.47%) |
Jun 17, 2020 | 35.42 | 35.52 | 34.59 | 34.69 | 213,573 | -0.43(-1.23%) |
Jun 16, 2020 | 35.52 | 35.82 | 34.59 | 35.12 | 213,261 | +0.71(+2.05%) |
Jun 15, 2020 | 32.89 | 34.89 | 32.58 | 34.42 | 296,346 | +0.49(+1.44%) |
Jun 12, 2020 | 35.20 | 35.20 | 33.36 | 33.93 | 263,862 | +0.05(+0.13%) |
Jun 11, 2020 | 35.64 | 35.88 | 33.84 | 33.88 | 630,904 | -2.91(-7.91%) |
Jun 10, 2020 | 37.66 | 37.66 | 36.68 | 36.80 | 331,743 | -0.61(-1.64%) |
Jun 09, 2020 | 37.34 | 37.97 | 36.84 | 37.41 | 323,509 | -0.35(-0.92%) |
Jun 08, 2020 | 38.17 | 38.76 | 37.68 | 37.76 | 433,256 | -0.36(-0.94%) |
Jun 05, 2020 | 37.27 | 38.33 | 36.81 | 38.12 | 441,046 | +1.52(+4.14%) |
Jun 04, 2020 | 35.72 | 36.80 | 35.63 | 36.60 | 241,140 | +0.44(+1.21%) |
Jun 03, 2020 | 35.74 | 36.51 | 35.74 | 36.16 | 327,582 | +0.73(+2.06%) |
Jun 02, 2020 | 35.53 | 35.67 | 34.69 | 35.43 | 378,649 | +0.12(+0.33%) |