Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.33 | 41.26 | 38.33 | 41.18 | 284,687 | +2.29(+5.89%) |
Aug 28, 2020 | 38.08 | 38.94 | 38.03 | 38.89 | 163,100 | +0.68(+1.78%) |
Aug 27, 2020 | 38.40 | 38.80 | 37.87 | 38.21 | 194,759 | -0.10(-0.26%) |
Aug 26, 2020 | 38.00 | 38.40 | 37.94 | 38.31 | 249,378 | +0.34(+0.90%) |
Aug 25, 2020 | 37.78 | 38.64 | 37.78 | 37.97 | 209,228 | -0.46(-1.20%) |
Aug 24, 2020 | 39.28 | 39.54 | 38.24 | 38.43 | 151,278 | -0.70(-1.79%) |
Aug 21, 2020 | 39.17 | 39.45 | 37.99 | 39.13 | 398,400 | -0.21(-0.53%) |
Aug 20, 2020 | 39.30 | 39.98 | 38.06 | 39.34 | 142,280 | -0.41(-1.03%) |
Aug 19, 2020 | 39.99 | 40.07 | 39.57 | 39.75 | 121,056 | +0.03(+0.08%) |
Aug 18, 2020 | 40.18 | 40.18 | 38.40 | 39.72 | 74,355 | -0.21(-0.53%) |
Aug 17, 2020 | 39.78 | 40.18 | 39.52 | 39.93 | 307,657 | -0.27(-0.67%) |
Aug 14, 2020 | 39.42 | 40.28 | 39.42 | 40.20 | 233,800 | +0.16(+0.40%) |
Aug 13, 2020 | 39.10 | 40.38 | 38.59 | 40.04 | 172,801 | +0.61(+1.55%) |
Aug 12, 2020 | 39.69 | 39.84 | 38.01 | 39.43 | 215,189 | -0.01(-0.03%) |
Aug 11, 2020 | 39.43 | 40.00 | 38.73 | 39.44 | 149,161 | -0.51(-1.28%) |
Aug 10, 2020 | 41.70 | 41.70 | 39.35 | 39.95 | 196,124 | -1.33(-3.22%) |
Aug 07, 2020 | 40.80 | 42.55 | 39.87 | 41.28 | 1,023,900 | +2.86(+7.44%) |
Aug 06, 2020 | 36.79 | 38.90 | 36.55 | 38.42 | 233,044 | +1.24(+3.34%) |
Aug 05, 2020 | 36.53 | 37.40 | 35.24 | 37.18 | 367,902 | +0.68(+1.86%) |
Aug 04, 2020 | 36.38 | 36.83 | 35.25 | 36.50 | 387,783 | +0.04(+0.11%) |
Aug 03, 2020 | 35.80 | 36.99 | 35.56 | 36.46 | 219,788 | +1.12(+3.17%) |
Jul 31, 2020 | 35.48 | 35.48 | 34.33 | 35.34 | 72,500 | +0.32(+0.91%) |
Jul 30, 2020 | 33.57 | 35.59 | 33.38 | 35.02 | 193,755 | +0.95(+2.79%) |
Jul 29, 2020 | 34.08 | 35.38 | 33.93 | 34.07 | 273,440 | -0.06(-0.18%) |
Jul 28, 2020 | 35.42 | 35.64 | 33.81 | 34.13 | 284,965 | -1.26(-3.56%) |
Jul 27, 2020 | 35.50 | 35.61 | 34.71 | 35.39 | 66,484 | +0.11(+0.31%) |
Jul 24, 2020 | 35.92 | 36.31 | 34.54 | 35.28 | 101,100 | -0.89(-2.46%) |
Jul 23, 2020 | 37.66 | 37.97 | 35.81 | 36.17 | 167,102 | -1.31(-3.50%) |
Jul 22, 2020 | 36.50 | 38.14 | 36.32 | 37.48 | 226,505 | +0.88(+2.40%) |
Jul 21, 2020 | 37.53 | 37.53 | 36.19 | 36.60 | 121,810 | -0.79(-2.11%) |
Jul 20, 2020 | 35.55 | 37.96 | 35.15 | 37.39 | 129,798 | +1.75(+4.91%) |
Jul 17, 2020 | 36.06 | 36.30 | 34.94 | 35.64 | 77,600 | -0.40(-1.11%) |
Jul 16, 2020 | 36.01 | 36.53 | 35.80 | 36.04 | 126,265 | -0.42(-1.15%) |
Jul 15, 2020 | 35.34 | 36.73 | 34.84 | 36.46 | 226,106 | +2.07(+6.02%) |
Jul 14, 2020 | 34.09 | 34.91 | 33.41 | 34.39 | 119,346 | -0.05(-0.15%) |
Jul 13, 2020 | 35.90 | 35.95 | 34.40 | 34.44 | 177,408 | -1.12(-3.15%) |
Jul 10, 2020 | 35.30 | 36.19 | 34.91 | 35.56 | 107,000 | +0.27(+0.77%) |
Jul 09, 2020 | 36.28 | 37.04 | 34.97 | 35.29 | 142,947 | -0.99(-2.73%) |
Jul 08, 2020 | 35.97 | 36.72 | 35.20 | 36.28 | 92,476 | +0.49(+1.37%) |
Jul 07, 2020 | 36.31 | 36.73 | 35.61 | 35.79 | 145,752 | -0.54(-1.49%) |
Jul 06, 2020 | 37.42 | 37.50 | 35.97 | 36.33 | 134,812 | -0.42(-1.14%) |
Jul 02, 2020 | 36.48 | 37.06 | 35.76 | 36.75 | 196,400 | +0.85(+2.37%) |
Jul 01, 2020 | 34.64 | 36.98 | 34.10 | 35.90 | 405,896 | +1.24(+3.58%) |
Jun 30, 2020 | 34.62 | 34.83 | 33.64 | 34.66 | 290,026 | +0.03(+0.09%) |
Jun 29, 2020 | 35.00 | 35.00 | 34.00 | 34.63 | 258,089 | -0.26(-0.75%) |
Jun 26, 2020 | 35.00 | 35.49 | 34.11 | 34.89 | 352,800 | -0.04(-0.11%) |
Jun 25, 2020 | 33.59 | 35.22 | 33.35 | 34.93 | 315,277 | +1.37(+4.08%) |
Jun 24, 2020 | 34.49 | 34.83 | 33.03 | 33.56 | 214,146 | -0.88(-2.56%) |
Jun 23, 2020 | 35.58 | 35.58 | 33.97 | 34.44 | 158,301 | -0.43(-1.23%) |
Jun 22, 2020 | 35.01 | 35.12 | 33.98 | 34.87 | 109,405 | -0.15(-0.43%) |
Jun 19, 2020 | 35.56 | 36.01 | 34.47 | 35.02 | 211,300 | -0.29(-0.82%) |
Jun 18, 2020 | 34.87 | 35.62 | 34.40 | 35.31 | 130,791 | +0.33(+0.94%) |
Jun 17, 2020 | 35.42 | 36.20 | 34.94 | 34.98 | 180,670 | -0.87(-2.43%) |
Jun 16, 2020 | 35.73 | 36.37 | 35.06 | 35.85 | 210,946 | +1.18(+3.40%) |
Jun 15, 2020 | 32.43 | 35.13 | 32.43 | 34.67 | 132,242 | +1.01(+3.00%) |
Jun 12, 2020 | 34.86 | 34.86 | 33.45 | 33.66 | 275,000 | +0.11(+0.33%) |
Jun 11, 2020 | 34.20 | 34.41 | 33.51 | 33.55 | 257,755 | -2.05(-5.76%) |
Jun 10, 2020 | 34.35 | 35.66 | 34.26 | 35.60 | 235,888 | +1.50(+4.40%) |
Jun 09, 2020 | 33.26 | 34.21 | 32.40 | 34.10 | 281,762 | +0.52(+1.55%) |
Jun 08, 2020 | 34.37 | 34.52 | 33.25 | 33.58 | 184,455 | -0.88(-2.55%) |
Jun 05, 2020 | 36.78 | 37.27 | 34.27 | 34.46 | 395,100 | -1.59(-4.41%) |
Jun 04, 2020 | 36.57 | 37.91 | 35.68 | 36.05 | 308,293 | -1.28(-3.43%) |
Jun 03, 2020 | 36.02 | 37.52 | 35.86 | 37.33 | 506,551 | +1.71(+4.80%) |
Jun 02, 2020 | 33.92 | 35.73 | 33.72 | 35.62 | 386,381 | +2.59(+7.84%) |