Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.40 | 39.48 | 38.30 | 38.33 | 677,070 | -1.25(-3.16%) |
Aug 28, 2020 | 39.32 | 39.84 | 39.28 | 39.58 | 745,562 | +0.25(+0.62%) |
Aug 27, 2020 | 39.38 | 40.02 | 39.10 | 39.33 | 2,240,897 | +0.00(+0.00%) |
Aug 26, 2020 | 39.38 | 40.03 | 39.11 | 39.33 | 2,751,856 | -0.17(-0.42%) |
Aug 25, 2020 | 39.32 | 39.75 | 39.16 | 39.50 | 1,093,777 | +0.61(+1.57%) |
Aug 24, 2020 | 37.69 | 39.06 | 37.36 | 38.89 | 1,049,909 | +1.47(+3.91%) |
Aug 21, 2020 | 37.47 | 37.73 | 37.11 | 37.42 | 1,318,337 | -0.04(-0.10%) |
Aug 20, 2020 | 36.59 | 37.63 | 36.26 | 37.46 | 829,358 | +0.68(+1.84%) |
Aug 19, 2020 | 36.69 | 37.56 | 36.51 | 36.78 | 568,807 | +0.23(+0.63%) |
Aug 18, 2020 | 36.92 | 37.16 | 36.34 | 36.55 | 936,698 | -0.64(-1.73%) |
Aug 17, 2020 | 36.96 | 37.24 | 36.08 | 37.20 | 696,063 | +0.30(+0.83%) |
Aug 14, 2020 | 36.81 | 37.40 | 36.56 | 36.89 | 423,987 | +0.03(+0.08%) |
Aug 13, 2020 | 36.92 | 37.36 | 36.58 | 36.86 | 799,306 | -0.30(-0.82%) |
Aug 12, 2020 | 37.63 | 38.39 | 36.82 | 37.17 | 1,273,103 | -0.18(-0.47%) |
Aug 11, 2020 | 36.81 | 38.34 | 36.24 | 37.35 | 1,223,636 | +1.36(+3.77%) |
Aug 10, 2020 | 34.33 | 36.13 | 34.08 | 35.99 | 1,369,097 | -0.27(-0.73%) |
Aug 07, 2020 | 36.49 | 36.72 | 35.73 | 36.25 | 702,543 | -0.50(-1.36%) |
Aug 06, 2020 | 35.76 | 37.07 | 35.69 | 36.76 | 915,600 | +1.01(+2.83%) |
Aug 05, 2020 | 36.13 | 36.41 | 35.69 | 35.74 | 894,516 | -0.08(-0.22%) |
Aug 04, 2020 | 35.91 | 36.61 | 35.74 | 35.82 | 756,592 | -0.15(-0.41%) |
Aug 03, 2020 | 35.12 | 36.17 | 34.58 | 35.97 | 947,436 | +1.12(+3.22%) |
Jul 31, 2020 | 34.70 | 35.09 | 34.26 | 34.85 | 617,624 | -0.10(-0.28%) |
Jul 30, 2020 | 34.09 | 35.50 | 33.75 | 34.95 | 830,319 | +0.50(+1.46%) |
Jul 29, 2020 | 34.52 | 34.92 | 34.30 | 34.44 | 832,253 | -0.03(-0.09%) |
Jul 28, 2020 | 34.61 | 34.84 | 34.32 | 34.47 | 316,062 | -0.29(-0.82%) |
Jul 27, 2020 | 34.44 | 34.98 | 33.95 | 34.76 | 396,279 | +0.27(+0.77%) |
Jul 24, 2020 | 34.37 | 34.60 | 33.84 | 34.49 | 854,076 | +0.16(+0.46%) |
Jul 23, 2020 | 34.52 | 35.03 | 33.55 | 34.34 | 1,826,165 | -0.31(-0.91%) |
Jul 22, 2020 | 34.42 | 35.18 | 34.16 | 34.65 | 646,538 | +0.13(+0.37%) |
Jul 21, 2020 | 34.87 | 35.97 | 34.41 | 34.52 | 624,537 | -0.32(-0.93%) |
Jul 20, 2020 | 35.26 | 35.30 | 34.28 | 34.85 | 1,167,399 | -0.27(-0.76%) |
Jul 17, 2020 | 35.70 | 36.01 | 35.05 | 35.11 | 513,991 | -0.33(-0.94%) |
Jul 16, 2020 | 35.24 | 36.78 | 35.08 | 35.45 | 1,862,062 | -0.05(-0.14%) |
Jul 15, 2020 | 34.67 | 35.59 | 34.67 | 35.50 | 619,666 | +1.34(+3.91%) |
Jul 14, 2020 | 32.57 | 34.27 | 32.44 | 34.16 | 1,423,312 | +1.43(+4.36%) |
Jul 13, 2020 | 34.18 | 34.57 | 32.69 | 32.73 | 1,037,926 | -0.99(-2.94%) |
Jul 10, 2020 | 33.15 | 33.78 | 32.68 | 33.73 | 1,850,228 | +0.58(+1.75%) |
Jul 09, 2020 | 32.84 | 33.30 | 32.29 | 33.15 | 1,492,001 | +0.28(+0.84%) |
Jul 08, 2020 | 32.02 | 33.02 | 31.18 | 32.87 | 1,260,115 | +0.70(+2.17%) |
Jul 07, 2020 | 31.55 | 32.95 | 31.31 | 32.17 | 2,095,911 | +0.22(+0.68%) |
Jul 06, 2020 | 32.89 | 32.91 | 31.04 | 31.96 | 1,886,191 | -0.40(-1.25%) |
Jul 02, 2020 | 32.58 | 32.84 | 32.10 | 32.36 | 1,301,963 | +0.29(+0.89%) |
Jul 01, 2020 | 31.37 | 32.90 | 31.06 | 32.07 | 2,135,028 | +0.89(+2.87%) |
Jun 30, 2020 | 31.65 | 31.89 | 31.00 | 31.18 | 1,294,214 | -0.46(-1.46%) |
Jun 29, 2020 | 30.49 | 31.75 | 29.86 | 31.64 | 2,410,415 | +1.31(+4.31%) |
Jun 26, 2020 | 30.21 | 30.74 | 29.33 | 30.33 | 2,462,869 | -0.47(-1.53%) |
Jun 25, 2020 | 30.61 | 31.01 | 30.11 | 30.81 | 1,191,070 | -0.22(-0.70%) |
Jun 24, 2020 | 31.34 | 31.47 | 30.13 | 31.02 | 1,674,477 | -0.82(-2.56%) |
Jun 23, 2020 | 32.00 | 32.27 | 31.23 | 31.84 | 1,783,942 | +0.38(+1.22%) |
Jun 22, 2020 | 32.45 | 32.74 | 31.36 | 31.46 | 1,737,003 | -1.05(-3.24%) |
Jun 19, 2020 | 34.25 | 34.25 | 32.44 | 32.51 | 1,463,768 | -0.91(-2.74%) |
Jun 18, 2020 | 34.14 | 34.64 | 33.31 | 33.42 | 2,574,285 | -0.86(-2.50%) |
Jun 17, 2020 | 35.36 | 35.53 | 34.14 | 34.28 | 1,588,026 | -1.09(-3.09%) |
Jun 16, 2020 | 37.11 | 37.21 | 34.88 | 35.37 | 1,027,663 | -0.33(-0.94%) |
Jun 15, 2020 | 34.61 | 36.20 | 34.09 | 35.70 | 1,007,568 | +0.02(+0.05%) |
Jun 12, 2020 | 34.71 | 35.80 | 34.03 | 35.68 | 1,755,850 | +2.16(+6.45%) |
Jun 11, 2020 | 34.84 | 35.59 | 33.27 | 33.52 | 1,528,976 | -2.86(-7.86%) |
Jun 10, 2020 | 35.44 | 36.53 | 34.49 | 36.38 | 1,731,868 | +0.83(+2.32%) |
Jun 09, 2020 | 36.85 | 37.09 | 35.45 | 35.56 | 2,049,276 | -1.98(-5.27%) |
Jun 08, 2020 | 36.87 | 38.54 | 36.47 | 37.53 | 2,305,644 | +1.24(+3.41%) |
Jun 05, 2020 | 36.52 | 37.23 | 36.06 | 36.29 | 2,703,186 | +0.50(+1.40%) |
Jun 04, 2020 | 36.30 | 36.78 | 35.69 | 35.79 | 1,032,714 | -0.52(-1.44%) |
Jun 03, 2020 | 36.66 | 36.91 | 35.62 | 36.31 | 2,232,569 | +0.96(+2.73%) |
Jun 02, 2020 | 35.42 | 35.59 | 34.75 | 35.35 | 1,340,145 | +0.88(+2.54%) |