Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.36 | 37.36 | 35.17 | 36.07 | 658,352 | -1.49(-3.98%) |
Aug 28, 2020 | 36.94 | 37.80 | 36.22 | 37.57 | 383,881 | +1.14(+3.14%) |
Aug 27, 2020 | 35.39 | 37.14 | 35.37 | 36.42 | 793,266 | +1.16(+3.30%) |
Aug 26, 2020 | 35.88 | 36.19 | 34.63 | 35.26 | 471,592 | -0.69(-1.92%) |
Aug 25, 2020 | 35.59 | 36.18 | 34.98 | 35.95 | 488,289 | +0.66(+1.88%) |
Aug 24, 2020 | 33.69 | 35.57 | 33.18 | 35.29 | 833,559 | +2.11(+6.35%) |
Aug 21, 2020 | 34.17 | 34.27 | 32.54 | 33.18 | 717,728 | -1.10(-3.20%) |
Aug 20, 2020 | 33.32 | 34.47 | 33.19 | 34.28 | 336,502 | +0.77(+2.29%) |
Aug 19, 2020 | 33.21 | 34.05 | 32.81 | 33.51 | 431,925 | +0.33(+1.00%) |
Aug 18, 2020 | 34.30 | 34.30 | 32.59 | 33.18 | 555,631 | -1.34(-3.89%) |
Aug 17, 2020 | 35.29 | 35.63 | 34.26 | 34.52 | 327,636 | -0.82(-2.33%) |
Aug 14, 2020 | 34.36 | 36.16 | 34.19 | 35.35 | 326,336 | +0.65(+1.88%) |
Aug 13, 2020 | 35.04 | 35.78 | 34.35 | 34.69 | 401,850 | -0.81(-2.29%) |
Aug 12, 2020 | 35.73 | 36.41 | 34.45 | 35.51 | 454,835 | +0.16(+0.45%) |
Aug 11, 2020 | 35.82 | 36.63 | 35.03 | 35.35 | 643,438 | +0.50(+1.44%) |
Aug 10, 2020 | 33.81 | 34.97 | 33.81 | 34.85 | 908,981 | +1.21(+3.60%) |
Aug 07, 2020 | 31.59 | 34.01 | 31.56 | 33.64 | 857,888 | +1.61(+5.02%) |
Aug 06, 2020 | 31.12 | 32.43 | 31.05 | 32.03 | 529,166 | +0.91(+2.92%) |
Aug 05, 2020 | 30.72 | 31.22 | 29.16 | 31.12 | 685,548 | +0.40(+1.29%) |
Aug 04, 2020 | 28.75 | 31.81 | 27.63 | 30.72 | 1,151,408 | +1.77(+6.11%) |
Aug 03, 2020 | 30.09 | 30.09 | 28.52 | 28.96 | 1,419,609 | -1.31(-4.34%) |
Jul 31, 2020 | 30.44 | 30.58 | 29.51 | 30.27 | 714,025 | -0.47(-1.54%) |
Jul 30, 2020 | 30.12 | 30.77 | 30.08 | 30.74 | 452,810 | -0.32(-1.03%) |
Jul 29, 2020 | 30.30 | 31.09 | 29.28 | 31.06 | 642,124 | +1.09(+3.63%) |
Jul 28, 2020 | 29.06 | 30.66 | 29.06 | 29.98 | 380,548 | +0.56(+1.90%) |
Jul 27, 2020 | 29.26 | 29.48 | 28.73 | 29.42 | 458,057 | -0.20(-0.67%) |
Jul 24, 2020 | 29.78 | 30.19 | 29.03 | 29.62 | 1,002,703 | -1.47(-4.71%) |
Jul 23, 2020 | 30.80 | 31.14 | 29.99 | 31.08 | 515,322 | -0.09(-0.27%) |
Jul 22, 2020 | 30.23 | 31.33 | 29.87 | 31.17 | 592,830 | +0.48(+1.57%) |
Jul 21, 2020 | 29.95 | 31.07 | 29.92 | 30.69 | 557,257 | +1.17(+3.97%) |
Jul 20, 2020 | 30.25 | 30.62 | 29.21 | 29.51 | 661,983 | -1.11(-3.61%) |
Jul 17, 2020 | 31.28 | 31.67 | 30.44 | 30.62 | 577,250 | -0.67(-2.15%) |
Jul 16, 2020 | 31.20 | 31.52 | 30.26 | 31.29 | 589,595 | -0.27(-0.87%) |
Jul 15, 2020 | 29.69 | 32.29 | 29.69 | 31.57 | 1,145,289 | +3.19(+11.23%) |
Jul 14, 2020 | 29.49 | 29.49 | 28.05 | 28.38 | 887,726 | -1.11(-3.75%) |
Jul 13, 2020 | 30.06 | 30.92 | 29.33 | 29.49 | 728,730 | -0.25(-0.83%) |
Jul 10, 2020 | 29.07 | 29.86 | 28.83 | 29.73 | 630,140 | +0.57(+1.94%) |
Jul 09, 2020 | 29.66 | 29.94 | 28.64 | 29.16 | 1,224,898 | -0.57(-1.91%) |
Jul 08, 2020 | 29.60 | 30.27 | 28.87 | 29.73 | 743,056 | +0.02(+0.06%) |
Jul 07, 2020 | 30.97 | 31.66 | 29.42 | 29.71 | 841,247 | -2.01(-6.35%) |
Jul 06, 2020 | 32.61 | 33.36 | 31.24 | 31.73 | 620,196 | +0.01(+0.03%) |
Jul 02, 2020 | 32.61 | 33.54 | 31.43 | 31.72 | 545,092 | +0.37(+1.18%) |
Jul 01, 2020 | 33.08 | 34.48 | 31.17 | 31.35 | 1,169,768 | -1.36(-4.16%) |
Jun 30, 2020 | 31.84 | 33.26 | 31.02 | 32.71 | 842,585 | +0.49(+1.53%) |
Jun 29, 2020 | 30.50 | 32.28 | 29.75 | 32.22 | 647,087 | +2.15(+7.14%) |
Jun 26, 2020 | 32.06 | 32.09 | 29.87 | 30.07 | 1,587,358 | -2.42(-7.45%) |
Jun 25, 2020 | 31.67 | 33.62 | 31.39 | 32.49 | 625,158 | +0.02(+0.06%) |
Jun 24, 2020 | 32.49 | 33.31 | 30.43 | 32.47 | 1,021,633 | -1.15(-3.43%) |
Jun 23, 2020 | 34.06 | 34.58 | 32.58 | 33.63 | 551,872 | +0.07(+0.20%) |
Jun 22, 2020 | 33.08 | 34.04 | 31.51 | 33.56 | 835,777 | +0.30(+0.91%) |
Jun 19, 2020 | 34.94 | 35.07 | 33.11 | 33.26 | 2,397,222 | -1.25(-3.62%) |
Jun 18, 2020 | 33.91 | 35.47 | 33.30 | 34.51 | 628,051 | -0.30(-0.87%) |
Jun 17, 2020 | 37.04 | 37.06 | 34.71 | 34.81 | 911,487 | -2.32(-6.24%) |
Jun 16, 2020 | 38.23 | 39.04 | 36.58 | 37.12 | 1,088,522 | +1.35(+3.78%) |
Jun 15, 2020 | 33.00 | 36.49 | 32.41 | 35.77 | 1,129,480 | +0.32(+0.91%) |
Jun 12, 2020 | 38.12 | 38.66 | 34.04 | 35.45 | 1,018,253 | +0.89(+2.57%) |
Jun 11, 2020 | 33.13 | 36.09 | 32.39 | 34.56 | 1,379,581 | -3.11(-8.26%) |
Jun 10, 2020 | 40.10 | 40.25 | 35.73 | 37.67 | 844,586 | -2.76(-6.83%) |
Jun 09, 2020 | 43.34 | 43.49 | 39.87 | 40.43 | 1,327,497 | -5.13(-11.27%) |
Jun 08, 2020 | 42.81 | 46.83 | 42.11 | 45.57 | 2,657,488 | +5.38(+13.39%) |
Jun 05, 2020 | 43.76 | 45.94 | 40.09 | 40.19 | 2,003,397 | +1.91(+4.99%) |
Jun 04, 2020 | 38.15 | 39.86 | 37.26 | 38.28 | 2,053,988 | +0.06(+0.15%) |
Jun 03, 2020 | 36.11 | 39.01 | 35.93 | 38.22 | 1,262,739 | +3.03(+8.62%) |
Jun 02, 2020 | 34.38 | 35.88 | 34.04 | 35.19 | 1,014,030 | +1.53(+4.55%) |