Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.14 | 44.14 | 41.76 | 42.31 | 119,949 | -1.70(-3.87%) |
Aug 28, 2020 | 42.41 | 44.01 | 42.26 | 44.01 | 70,569 | +1.95(+4.63%) |
Aug 27, 2020 | 42.16 | 42.30 | 41.69 | 42.06 | 67,539 | +0.23(+0.55%) |
Aug 26, 2020 | 40.54 | 42.08 | 40.32 | 41.84 | 81,842 | +1.31(+3.22%) |
Aug 25, 2020 | 40.58 | 41.00 | 40.17 | 40.53 | 90,512 | +0.12(+0.30%) |
Aug 24, 2020 | 39.92 | 40.69 | 39.45 | 40.41 | 57,449 | +0.49(+1.23%) |
Aug 21, 2020 | 40.35 | 41.15 | 39.69 | 39.92 | 60,674 | -0.45(-1.11%) |
Aug 20, 2020 | 39.60 | 40.66 | 39.60 | 40.36 | 46,100 | +0.18(+0.46%) |
Aug 19, 2020 | 40.46 | 40.82 | 39.89 | 40.18 | 72,946 | -0.06(-0.14%) |
Aug 18, 2020 | 40.70 | 40.70 | 39.55 | 40.23 | 47,751 | -0.33(-0.82%) |
Aug 17, 2020 | 40.65 | 40.79 | 39.80 | 40.57 | 52,474 | -0.03(-0.07%) |
Aug 14, 2020 | 40.15 | 40.69 | 37.10 | 40.59 | 48,931 | +0.15(+0.36%) |
Aug 13, 2020 | 40.65 | 41.29 | 39.85 | 40.45 | 60,793 | -0.52(-1.28%) |
Aug 12, 2020 | 40.89 | 41.29 | 40.18 | 40.97 | 139,413 | +0.58(+1.45%) |
Aug 11, 2020 | 39.55 | 40.53 | 39.01 | 40.39 | 151,455 | +1.65(+4.26%) |
Aug 10, 2020 | 37.53 | 39.43 | 37.53 | 38.74 | 85,701 | +1.64(+4.41%) |
Aug 07, 2020 | 36.36 | 38.13 | 35.45 | 37.10 | 96,884 | +0.50(+1.36%) |
Aug 06, 2020 | 34.94 | 36.60 | 34.88 | 36.60 | 56,471 | +1.67(+4.79%) |
Aug 05, 2020 | 35.31 | 35.41 | 33.93 | 34.93 | 69,925 | +0.17(+0.50%) |
Aug 04, 2020 | 34.44 | 35.05 | 34.39 | 34.75 | 49,777 | +0.22(+0.64%) |
Aug 03, 2020 | 33.40 | 34.60 | 33.09 | 34.53 | 69,830 | +1.25(+3.76%) |
Jul 31, 2020 | 34.22 | 34.22 | 32.98 | 33.28 | 129,613 | -0.95(-2.77%) |
Jul 30, 2020 | 33.04 | 34.66 | 33.04 | 34.23 | 54,258 | +0.43(+1.28%) |
Jul 29, 2020 | 32.64 | 34.41 | 32.64 | 33.80 | 141,801 | +1.41(+4.34%) |
Jul 28, 2020 | 31.82 | 33.31 | 31.82 | 32.39 | 88,558 | +0.36(+1.12%) |
Jul 27, 2020 | 33.22 | 33.33 | 31.51 | 32.03 | 110,533 | -0.57(-1.75%) |
Jul 24, 2020 | 32.00 | 32.79 | 31.54 | 32.60 | 81,443 | +0.50(+1.55%) |
Jul 23, 2020 | 33.36 | 33.53 | 31.07 | 32.11 | 155,580 | +0.34(+1.07%) |
Jul 22, 2020 | 31.76 | 32.68 | 30.81 | 31.76 | 54,582 | -0.43(-1.34%) |
Jul 21, 2020 | 31.56 | 32.54 | 31.10 | 32.20 | 115,972 | +1.32(+4.29%) |
Jul 20, 2020 | 32.06 | 32.32 | 30.72 | 30.87 | 61,296 | -1.45(-4.50%) |
Jul 17, 2020 | 32.35 | 33.29 | 31.88 | 32.33 | 104,386 | +0.00(+0.00%) |
Jul 16, 2020 | 32.88 | 32.88 | 31.87 | 32.33 | 95,042 | -1.04(-3.11%) |
Jul 15, 2020 | 31.09 | 33.63 | 31.08 | 33.37 | 113,754 | +3.30(+10.98%) |
Jul 14, 2020 | 29.89 | 30.42 | 29.34 | 30.06 | 91,847 | +0.42(+1.43%) |
Jul 13, 2020 | 29.79 | 31.25 | 28.98 | 29.64 | 84,523 | +0.21(+0.72%) |
Jul 10, 2020 | 28.72 | 29.43 | 28.69 | 29.43 | 67,199 | +0.62(+2.14%) |
Jul 09, 2020 | 29.29 | 29.40 | 27.86 | 28.81 | 114,521 | -0.60(-2.03%) |
Jul 08, 2020 | 29.60 | 29.94 | 28.45 | 29.41 | 129,770 | -0.11(-0.37%) |
Jul 07, 2020 | 31.00 | 31.35 | 29.40 | 29.52 | 129,326 | -2.02(-6.41%) |
Jul 06, 2020 | 32.19 | 32.19 | 31.05 | 31.54 | 82,491 | -0.06(-0.17%) |
Jul 02, 2020 | 32.16 | 32.47 | 31.42 | 31.60 | 65,894 | +0.41(+1.33%) |
Jul 01, 2020 | 31.39 | 32.79 | 30.96 | 31.19 | 85,188 | -0.16(-0.50%) |
Jun 30, 2020 | 31.19 | 31.51 | 31.04 | 31.34 | 82,799 | +0.03(+0.09%) |
Jun 29, 2020 | 30.43 | 32.00 | 29.29 | 31.31 | 117,004 | +1.58(+5.32%) |
Jun 26, 2020 | 31.66 | 31.72 | 29.66 | 29.73 | 307,724 | -2.19(-6.86%) |
Jun 25, 2020 | 32.34 | 32.84 | 31.36 | 31.92 | 107,140 | -0.73(-2.23%) |
Jun 24, 2020 | 33.35 | 33.53 | 32.02 | 32.65 | 122,141 | -1.56(-4.57%) |
Jun 23, 2020 | 34.14 | 34.34 | 33.41 | 34.21 | 102,511 | +0.88(+2.65%) |
Jun 22, 2020 | 32.56 | 33.37 | 31.96 | 33.33 | 72,232 | +0.46(+1.40%) |
Jun 19, 2020 | 34.51 | 34.80 | 32.57 | 32.87 | 152,122 | -0.96(-2.83%) |
Jun 18, 2020 | 34.03 | 34.74 | 33.63 | 33.82 | 68,982 | -0.52(-1.53%) |
Jun 17, 2020 | 35.31 | 35.31 | 34.13 | 34.35 | 73,779 | -0.90(-2.56%) |
Jun 16, 2020 | 36.89 | 37.12 | 34.61 | 35.25 | 66,794 | +0.64(+1.86%) |
Jun 15, 2020 | 31.74 | 35.73 | 31.74 | 34.61 | 122,506 | +1.50(+4.53%) |
Jun 12, 2020 | 34.74 | 35.40 | 32.75 | 33.11 | 156,471 | +0.47(+1.44%) |
Jun 11, 2020 | 34.19 | 35.53 | 32.42 | 32.64 | 130,036 | -4.52(-12.15%) |
Jun 10, 2020 | 38.79 | 38.79 | 35.69 | 37.15 | 96,667 | -1.75(-4.49%) |
Jun 09, 2020 | 39.12 | 39.57 | 37.97 | 38.90 | 110,450 | -0.95(-2.38%) |
Jun 08, 2020 | 38.79 | 39.91 | 38.78 | 39.85 | 129,174 | +1.07(+2.75%) |
Jun 05, 2020 | 40.40 | 41.38 | 38.47 | 38.78 | 117,544 | +0.08(+0.21%) |
Jun 04, 2020 | 38.50 | 39.42 | 38.21 | 38.70 | 81,136 | -0.14(-0.36%) |
Jun 03, 2020 | 37.95 | 39.37 | 37.95 | 38.84 | 114,724 | +1.62(+4.35%) |
Jun 02, 2020 | 37.74 | 37.79 | 36.57 | 37.22 | 64,263 | -0.16(-0.42%) |