Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.25 | 39.43 | 37.74 | 38.66 | 3,390,102 | +0.27(+0.71%) |
Aug 28, 2020 | 38.16 | 38.39 | 37.66 | 38.39 | 779,572 | +0.39(+1.03%) |
Aug 27, 2020 | 37.60 | 38.39 | 37.60 | 37.99 | 824,747 | +0.34(+0.91%) |
Aug 26, 2020 | 37.70 | 37.94 | 37.24 | 37.65 | 909,299 | -0.10(-0.26%) |
Aug 25, 2020 | 38.16 | 38.47 | 37.48 | 37.75 | 890,534 | -0.17(-0.44%) |
Aug 24, 2020 | 37.66 | 38.06 | 37.22 | 37.92 | 841,625 | +0.46(+1.23%) |
Aug 21, 2020 | 37.57 | 37.74 | 37.35 | 37.46 | 801,034 | -0.41(-1.09%) |
Aug 20, 2020 | 37.28 | 38.03 | 37.28 | 37.87 | 1,240,279 | +0.21(+0.55%) |
Aug 19, 2020 | 37.37 | 37.88 | 36.89 | 37.66 | 746,204 | +0.30(+0.81%) |
Aug 18, 2020 | 37.78 | 38.04 | 37.32 | 37.36 | 619,997 | -0.54(-1.42%) |
Aug 17, 2020 | 37.87 | 38.40 | 37.84 | 37.90 | 479,914 | +0.01(+0.03%) |
Aug 14, 2020 | 37.67 | 38.51 | 37.40 | 37.89 | 574,050 | -0.10(-0.26%) |
Aug 13, 2020 | 38.01 | 38.44 | 37.72 | 37.98 | 751,837 | -0.40(-1.05%) |
Aug 12, 2020 | 38.63 | 39.06 | 38.17 | 38.39 | 641,635 | -0.01(-0.03%) |
Aug 11, 2020 | 38.53 | 38.94 | 38.23 | 38.40 | 848,090 | +0.39(+1.03%) |
Aug 10, 2020 | 37.66 | 38.18 | 37.57 | 38.00 | 1,343,199 | +0.30(+0.80%) |
Aug 07, 2020 | 37.31 | 37.81 | 37.04 | 37.70 | 680,950 | +0.22(+0.57%) |
Aug 06, 2020 | 37.84 | 38.11 | 37.27 | 37.49 | 744,496 | -0.49(-1.29%) |
Aug 05, 2020 | 37.57 | 38.24 | 37.49 | 37.98 | 694,200 | +0.40(+1.07%) |
Aug 04, 2020 | 37.52 | 38.41 | 37.29 | 37.57 | 1,293,373 | +1.12(+3.06%) |
Aug 03, 2020 | 35.76 | 36.55 | 35.40 | 36.46 | 786,468 | +1.05(+2.96%) |
Jul 31, 2020 | 35.95 | 36.00 | 34.73 | 35.41 | 1,043,552 | -0.68(-1.87%) |
Jul 30, 2020 | 35.91 | 36.12 | 35.37 | 36.09 | 629,094 | -0.44(-1.21%) |
Jul 29, 2020 | 35.75 | 36.56 | 35.41 | 36.53 | 719,587 | +0.96(+2.70%) |
Jul 28, 2020 | 36.12 | 36.28 | 35.38 | 35.57 | 678,687 | -0.36(-1.01%) |
Jul 27, 2020 | 35.79 | 35.99 | 35.12 | 35.93 | 1,203,611 | +0.13(+0.36%) |
Jul 24, 2020 | 36.06 | 36.27 | 35.72 | 35.80 | 505,782 | -0.40(-1.11%) |
Jul 23, 2020 | 36.42 | 36.82 | 35.98 | 36.20 | 837,632 | -0.30(-0.83%) |
Jul 22, 2020 | 36.15 | 36.96 | 36.09 | 36.51 | 700,091 | +0.12(+0.32%) |
Jul 21, 2020 | 36.37 | 36.82 | 36.20 | 36.39 | 552,284 | +0.44(+1.22%) |
Jul 20, 2020 | 36.66 | 36.83 | 35.79 | 35.95 | 691,859 | -1.01(-2.73%) |
Jul 17, 2020 | 36.71 | 37.06 | 36.47 | 36.96 | 534,295 | +0.28(+0.77%) |
Jul 16, 2020 | 36.97 | 36.97 | 36.40 | 36.67 | 655,399 | -0.45(-1.21%) |
Jul 15, 2020 | 36.38 | 37.33 | 36.18 | 37.12 | 1,085,360 | +1.69(+4.78%) |
Jul 14, 2020 | 34.50 | 35.43 | 34.32 | 35.43 | 706,268 | +0.78(+2.26%) |
Jul 13, 2020 | 35.39 | 35.77 | 34.61 | 34.65 | 864,993 | -0.47(-1.34%) |
Jul 10, 2020 | 34.50 | 35.23 | 34.47 | 35.12 | 625,661 | +0.73(+2.13%) |
Jul 09, 2020 | 35.27 | 35.81 | 34.08 | 34.38 | 1,023,054 | -0.80(-2.28%) |
Jul 08, 2020 | 34.86 | 35.41 | 34.46 | 35.19 | 920,587 | +0.31(+0.90%) |
Jul 07, 2020 | 35.60 | 35.98 | 34.77 | 34.87 | 841,752 | -1.13(-3.13%) |
Jul 06, 2020 | 36.52 | 36.52 | 35.71 | 36.00 | 1,175,628 | +0.29(+0.82%) |
Jul 02, 2020 | 36.33 | 36.71 | 35.42 | 35.70 | 815,342 | +0.20(+0.55%) |
Jul 01, 2020 | 36.72 | 36.76 | 35.34 | 35.51 | 1,794,815 | -1.26(-3.43%) |
Jun 30, 2020 | 36.66 | 37.17 | 36.20 | 36.77 | 872,317 | -0.03(-0.08%) |
Jun 29, 2020 | 35.93 | 36.80 | 35.42 | 36.80 | 2,078,301 | +1.39(+3.92%) |
Jun 26, 2020 | 35.24 | 35.50 | 34.63 | 35.41 | 1,999,418 | +0.20(+0.56%) |
Jun 25, 2020 | 34.53 | 35.63 | 33.96 | 35.22 | 2,498,619 | +0.40(+1.15%) |
Jun 24, 2020 | 36.27 | 36.41 | 34.76 | 34.81 | 1,680,626 | -1.99(-5.40%) |
Jun 23, 2020 | 38.25 | 38.40 | 36.70 | 36.80 | 1,479,442 | -0.90(-2.39%) |
Jun 22, 2020 | 37.30 | 38.00 | 36.46 | 37.70 | 966,189 | +0.13(+0.34%) |
Jun 19, 2020 | 38.65 | 38.71 | 37.37 | 37.57 | 1,549,130 | -0.49(-1.29%) |
Jun 18, 2020 | 38.35 | 38.81 | 37.98 | 38.06 | 1,060,018 | -0.53(-1.37%) |
Jun 17, 2020 | 40.04 | 40.30 | 38.46 | 38.59 | 1,233,340 | -1.34(-3.36%) |
Jun 16, 2020 | 40.89 | 41.65 | 39.74 | 39.93 | 2,570,468 | +1.52(+3.95%) |
Jun 15, 2020 | 37.43 | 38.98 | 36.96 | 38.42 | 3,240,967 | -0.58(-1.48%) |
Jun 12, 2020 | 39.57 | 39.57 | 37.72 | 38.99 | 2,263,295 | +1.41(+3.75%) |
Jun 11, 2020 | 39.32 | 39.39 | 37.45 | 37.58 | 2,240,066 | -3.14(-7.71%) |
Jun 10, 2020 | 43.01 | 43.04 | 40.63 | 40.72 | 1,810,262 | -2.44(-5.65%) |
Jun 09, 2020 | 42.95 | 43.70 | 42.37 | 43.16 | 1,772,974 | -1.02(-2.30%) |
Jun 08, 2020 | 45.72 | 45.72 | 43.99 | 44.18 | 1,144,554 | -0.28(-0.64%) |
Jun 05, 2020 | 44.27 | 45.28 | 43.95 | 44.46 | 2,353,537 | +1.26(+2.92%) |
Jun 04, 2020 | 42.53 | 43.43 | 42.25 | 43.20 | 2,068,311 | +0.20(+0.46%) |
Jun 03, 2020 | 43.20 | 43.72 | 41.98 | 43.00 | 4,226,761 | +0.46(+1.08%) |
Jun 02, 2020 | 39.48 | 42.65 | 39.38 | 42.54 | 5,016,908 | +4.18(+10.89%) |