Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.99 | 37.24 | 36.38 | 36.53 | 797,167 | -0.50(-1.35%) |
Aug 28, 2020 | 37.45 | 37.45 | 36.96 | 37.03 | 271,067 | -0.35(-0.94%) |
Aug 27, 2020 | 37.65 | 37.91 | 36.95 | 37.38 | 401,063 | -0.21(-0.56%) |
Aug 26, 2020 | 37.16 | 37.62 | 37.02 | 37.59 | 395,124 | +0.33(+0.89%) |
Aug 25, 2020 | 37.18 | 37.27 | 36.87 | 37.26 | 405,634 | +0.08(+0.22%) |
Aug 24, 2020 | 37.12 | 37.35 | 36.84 | 37.18 | 870,453 | +0.16(+0.43%) |
Aug 21, 2020 | 36.25 | 37.05 | 36.08 | 37.02 | 343,142 | +0.65(+1.79%) |
Aug 20, 2020 | 36.09 | 36.62 | 36.07 | 36.37 | 310,058 | -0.14(-0.38%) |
Aug 19, 2020 | 36.50 | 36.65 | 36.08 | 36.51 | 527,914 | -0.10(-0.27%) |
Aug 18, 2020 | 36.50 | 36.78 | 36.36 | 36.61 | 276,014 | +0.21(+0.58%) |
Aug 17, 2020 | 36.44 | 36.64 | 36.31 | 36.40 | 284,648 | +0.18(+0.50%) |
Aug 14, 2020 | 36.92 | 36.92 | 36.03 | 36.22 | 384,939 | -0.71(-1.92%) |
Aug 13, 2020 | 36.45 | 37.08 | 36.34 | 36.93 | 494,618 | +0.18(+0.49%) |
Aug 12, 2020 | 36.96 | 37.10 | 36.62 | 36.75 | 312,690 | -0.13(-0.35%) |
Aug 11, 2020 | 37.35 | 37.52 | 36.46 | 36.88 | 439,406 | -0.65(-1.73%) |
Aug 10, 2020 | 37.48 | 37.59 | 36.90 | 37.53 | 368,279 | +0.17(+0.46%) |
Aug 07, 2020 | 37.09 | 37.73 | 37.09 | 37.36 | 252,503 | +0.11(+0.30%) |
Aug 06, 2020 | 37.16 | 37.31 | 37.01 | 37.25 | 246,684 | +0.28(+0.76%) |
Aug 05, 2020 | 37.49 | 37.49 | 36.52 | 36.97 | 399,981 | -0.38(-1.02%) |
Aug 04, 2020 | 36.89 | 37.51 | 36.87 | 37.35 | 587,783 | +0.65(+1.77%) |
Jul 31, 2020 | 36.70 | 36.70 | 36.70 | 0 | +0.46(+1.27%) | |
Jul 30, 2020 | 35.48 | 36.30 | 35.41 | 36.24 | 303,810 | +0.35(+0.98%) |
Jul 29, 2020 | 35.89 | 36.03 | 35.31 | 35.89 | 608,174 | +0.01(+0.03%) |
Jul 28, 2020 | 35.85 | 35.93 | 35.58 | 35.88 | 359,226 | -0.04(-0.11%) |
Jul 27, 2020 | 35.98 | 36.16 | 35.49 | 35.92 | 325,682 | -0.12(-0.33%) |
Jul 24, 2020 | 35.91 | 36.09 | 35.67 | 36.04 | 274,356 | -0.03(-0.08%) |
Jul 23, 2020 | 36.20 | 36.48 | 35.83 | 36.07 | 381,684 | -0.09(-0.25%) |
Jul 22, 2020 | 36.38 | 36.38 | 35.62 | 36.16 | 570,707 | -0.25(-0.69%) |
Jul 21, 2020 | 36.76 | 36.79 | 36.19 | 36.41 | 458,176 | -0.15(-0.41%) |
Jul 20, 2020 | 36.12 | 36.71 | 35.89 | 36.56 | 490,464 | +0.49(+1.36%) |
Jul 17, 2020 | 35.31 | 36.23 | 35.31 | 36.07 | 424,739 | +0.71(+2.01%) |
Jul 16, 2020 | 35.05 | 35.60 | 35.04 | 35.36 | 426,262 | -0.08(-0.23%) |
Jul 15, 2020 | 35.15 | 35.70 | 34.80 | 35.44 | 562,360 | +0.47(+1.34%) |
Jul 14, 2020 | 34.56 | 35.14 | 34.50 | 34.97 | 505,318 | +0.23(+0.66%) |
Jul 13, 2020 | 34.74 | 35.39 | 34.27 | 34.74 | 523,440 | +0.37(+1.08%) |
Jul 10, 2020 | 34.21 | 34.74 | 34.10 | 34.37 | 477,285 | +0.17(+0.50%) |
Jul 09, 2020 | 35.05 | 35.14 | 33.96 | 34.20 | 564,306 | -0.76(-2.17%) |
Jul 08, 2020 | 34.57 | 35.25 | 34.57 | 34.96 | 507,056 | +0.50(+1.45%) |
Jul 07, 2020 | 34.25 | 34.69 | 34.06 | 34.46 | 235,995 | +0.05(+0.15%) |
Jul 06, 2020 | 34.46 | 34.67 | 33.99 | 34.41 | 319,242 | +0.08(+0.23%) |
Jul 03, 2020 | 34.21 | 34.36 | 33.94 | 34.33 | 111,421 | +0.02(+0.06%) |
Jul 02, 2020 | 33.75 | 34.35 | 33.75 | 34.31 | 377,037 | +0.33(+0.97%) |
Jun 30, 2020 | 33.98 | 33.98 | 33.98 | 0 | +0.56(+1.68%) | |
Jun 29, 2020 | 32.84 | 33.65 | 32.46 | 33.42 | 598,325 | +0.58(+1.77%) |
Jun 26, 2020 | 33.60 | 33.73 | 32.71 | 32.84 | 370,871 | -0.76(-2.26%) |
Jun 25, 2020 | 32.78 | 33.75 | 32.74 | 33.60 | 778,543 | +1.13(+3.48%) |
Jun 24, 2020 | 32.11 | 32.69 | 32.01 | 32.47 | 515,781 | +0.12(+0.37%) |
Jun 23, 2020 | 32.84 | 32.91 | 31.78 | 32.35 | 389,236 | -0.16(-0.49%) |
Jun 22, 2020 | 32.19 | 32.97 | 32.06 | 32.51 | 434,338 | +0.18(+0.56%) |
Jun 19, 2020 | 33.00 | 33.37 | 32.07 | 32.33 | 1,205,029 | -0.52(-1.58%) |
Jun 18, 2020 | 32.31 | 32.98 | 32.29 | 32.85 | 271,387 | +0.31(+0.95%) |
Jun 17, 2020 | 32.58 | 32.69 | 32.25 | 32.54 | 258,313 | +0.04(+0.12%) |
Jun 16, 2020 | 33.00 | 33.41 | 32.24 | 32.50 | 393,208 | -0.16(-0.49%) |
Jun 15, 2020 | 31.21 | 32.85 | 31.09 | 32.66 | 422,519 | +0.90(+2.83%) |
Jun 12, 2020 | 31.98 | 32.35 | 31.37 | 31.76 | 844,237 | +0.37(+1.18%) |
Jun 11, 2020 | 32.11 | 32.16 | 31.26 | 31.39 | 627,322 | -1.23(-3.77%) |
Jun 10, 2020 | 33.02 | 33.09 | 32.15 | 32.62 | 433,245 | -0.43(-1.30%) |
Jun 09, 2020 | 33.09 | 33.23 | 32.83 | 33.05 | 316,961 | -0.28(-0.84%) |
Jun 08, 2020 | 33.42 | 33.51 | 32.92 | 33.33 | 421,250 | +0.00(+0.00%) |
Jun 05, 2020 | 33.68 | 33.72 | 33.06 | 33.33 | 534,080 | +0.08(+0.24%) |
Jun 04, 2020 | 32.95 | 33.27 | 32.57 | 33.25 | 515,922 | +0.30(+0.91%) |
Jun 03, 2020 | 32.20 | 33.00 | 31.94 | 32.95 | 718,242 | +0.80(+2.49%) |
Jun 02, 2020 | 31.57 | 32.19 | 31.29 | 32.15 | 644,457 | +0.67(+2.13%) |