Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.32 | 32.34 | 32.16 | 32.17 | 76,953 | -0.27(-0.82%) |
Aug 28, 2020 | 32.25 | 32.44 | 32.19 | 32.44 | 33,784 | +0.18(+0.57%) |
Aug 27, 2020 | 32.01 | 32.34 | 32.01 | 32.25 | 27,805 | +0.21(+0.66%) |
Aug 26, 2020 | 32.17 | 32.17 | 31.94 | 32.04 | 39,156 | -0.16(-0.48%) |
Aug 25, 2020 | 32.31 | 32.35 | 32.07 | 32.20 | 42,020 | +0.04(+0.11%) |
Aug 24, 2020 | 31.86 | 32.16 | 31.80 | 32.16 | 28,037 | +0.42(+1.33%) |
Aug 21, 2020 | 31.63 | 31.79 | 31.63 | 31.74 | 55,036 | -0.02(-0.05%) |
Aug 20, 2020 | 31.73 | 31.86 | 31.73 | 31.75 | 39,618 | -0.20(-0.64%) |
Aug 19, 2020 | 32.08 | 32.26 | 31.90 | 31.96 | 115,991 | -0.08(-0.26%) |
Aug 18, 2020 | 32.20 | 32.24 | 32.04 | 32.04 | 51,158 | -0.17(-0.51%) |
Aug 17, 2020 | 32.34 | 32.34 | 32.20 | 32.21 | 85,889 | -0.17(-0.54%) |
Aug 14, 2020 | 32.12 | 32.46 | 32.12 | 32.38 | 46,317 | +0.08(+0.26%) |
Aug 13, 2020 | 32.38 | 32.42 | 32.22 | 32.30 | 39,757 | -0.38(-1.15%) |
Aug 12, 2020 | 32.84 | 32.84 | 32.58 | 32.67 | 38,133 | +0.20(+0.62%) |
Aug 11, 2020 | 32.78 | 33.00 | 32.45 | 32.47 | 67,848 | +0.00(+0.00%) |
Aug 10, 2020 | 32.17 | 32.49 | 32.17 | 32.47 | 45,554 | +0.32(+1.00%) |
Aug 07, 2020 | 31.64 | 32.16 | 31.64 | 32.15 | 188,867 | +0.42(+1.33%) |
Aug 06, 2020 | 31.82 | 31.82 | 31.65 | 31.73 | 31,775 | -0.02(-0.06%) |
Aug 05, 2020 | 31.75 | 31.87 | 31.69 | 31.75 | 35,501 | +0.16(+0.49%) |
Aug 04, 2020 | 31.43 | 31.61 | 31.43 | 31.59 | 74,919 | +0.09(+0.29%) |
Aug 03, 2020 | 31.36 | 31.58 | 31.31 | 31.50 | 49,149 | +0.16(+0.50%) |
Jul 31, 2020 | 31.30 | 31.34 | 30.95 | 31.34 | 41,304 | -0.03(-0.09%) |
Jul 30, 2020 | 31.24 | 31.42 | 31.15 | 31.37 | 36,301 | -0.42(-1.33%) |
Jul 29, 2020 | 31.47 | 31.88 | 31.47 | 31.79 | 82,649 | +0.33(+1.05%) |
Jul 28, 2020 | 31.37 | 31.63 | 31.37 | 31.46 | 32,327 | -0.02(-0.06%) |
Jul 27, 2020 | 31.45 | 31.48 | 31.24 | 31.48 | 29,764 | +0.02(+0.06%) |
Jul 24, 2020 | 31.74 | 31.80 | 31.38 | 31.46 | 85,006 | -0.49(-1.52%) |
Jul 23, 2020 | 31.94 | 32.13 | 31.83 | 31.95 | 153,216 | -0.01(-0.03%) |
Jul 22, 2020 | 31.84 | 31.98 | 31.75 | 31.96 | 35,666 | +0.16(+0.49%) |
Jul 21, 2020 | 31.62 | 31.95 | 31.60 | 31.80 | 76,601 | +0.42(+1.35%) |
Jul 20, 2020 | 31.45 | 31.46 | 31.30 | 31.38 | 49,717 | -0.19(-0.61%) |
Jul 17, 2020 | 31.60 | 31.65 | 31.48 | 31.57 | 57,433 | +0.08(+0.26%) |
Jul 16, 2020 | 31.24 | 31.64 | 31.22 | 31.49 | 71,058 | +0.03(+0.09%) |
Jul 15, 2020 | 31.50 | 31.55 | 31.25 | 31.46 | 110,690 | +0.39(+1.24%) |
Jul 14, 2020 | 30.60 | 31.08 | 30.49 | 31.08 | 110,758 | +0.32(+1.04%) |
Jul 13, 2020 | 31.00 | 31.16 | 30.72 | 30.76 | 108,419 | +0.06(+0.18%) |
Jul 10, 2020 | 30.01 | 30.74 | 30.01 | 30.70 | 116,175 | +0.65(+2.17%) |
Jul 09, 2020 | 30.56 | 30.56 | 29.84 | 30.05 | 98,607 | -0.56(-1.83%) |
Jul 08, 2020 | 30.59 | 30.73 | 30.37 | 30.61 | 69,689 | +0.12(+0.39%) |
Jul 07, 2020 | 30.74 | 30.77 | 30.46 | 30.49 | 64,249 | -0.52(-1.69%) |
Jul 06, 2020 | 31.08 | 31.25 | 30.89 | 31.01 | 70,241 | +0.29(+0.96%) |
Jul 02, 2020 | 30.96 | 31.18 | 30.66 | 30.72 | 51,766 | +0.15(+0.48%) |
Jul 01, 2020 | 30.84 | 30.97 | 30.55 | 30.57 | 87,186 | -0.20(-0.66%) |
Jun 30, 2020 | 30.41 | 30.93 | 30.41 | 30.78 | 89,019 | +0.39(+1.27%) |
Jun 29, 2020 | 30.12 | 30.42 | 30.04 | 30.39 | 66,871 | +0.48(+1.59%) |
Jun 26, 2020 | 30.47 | 30.47 | 29.78 | 29.91 | 130,670 | -0.74(-2.42%) |
Jun 25, 2020 | 30.11 | 30.66 | 30.11 | 30.66 | 105,777 | +0.45(+1.49%) |
Jun 24, 2020 | 30.84 | 30.84 | 30.05 | 30.21 | 185,817 | -0.83(-2.69%) |
Jun 23, 2020 | 31.38 | 31.38 | 31.04 | 31.04 | 68,221 | -0.06(-0.18%) |
Jun 22, 2020 | 31.07 | 31.20 | 30.91 | 31.10 | 45,209 | -0.09(-0.28%) |
Jun 19, 2020 | 31.72 | 31.72 | 30.96 | 31.19 | 213,223 | -0.16(-0.51%) |
Jun 18, 2020 | 31.09 | 31.43 | 31.09 | 31.34 | 73,463 | -0.02(-0.07%) |
Jun 17, 2020 | 31.74 | 31.74 | 31.29 | 31.37 | 93,867 | -0.23(-0.72%) |
Jun 16, 2020 | 32.12 | 32.12 | 31.15 | 31.59 | 185,475 | +0.45(+1.46%) |
Jun 15, 2020 | 30.04 | 31.30 | 30.04 | 31.14 | 127,991 | +0.27(+0.89%) |
Jun 12, 2020 | 31.24 | 31.24 | 30.36 | 30.87 | 41,063 | +0.46(+1.53%) |
Jun 11, 2020 | 31.52 | 31.65 | 30.39 | 30.40 | 137,743 | -2.21(-6.79%) |
Jun 10, 2020 | 33.22 | 33.22 | 32.62 | 32.62 | 78,988 | -0.72(-2.16%) |
Jun 09, 2020 | 33.41 | 33.45 | 33.12 | 33.33 | 47,394 | -0.56(-1.64%) |
Jun 08, 2020 | 33.48 | 33.90 | 33.47 | 33.89 | 67,314 | +0.62(+1.86%) |
Jun 05, 2020 | 33.43 | 33.71 | 33.23 | 33.27 | 69,281 | +0.83(+2.55%) |
Jun 04, 2020 | 31.95 | 32.45 | 31.91 | 32.44 | 34,159 | +0.34(+1.05%) |
Jun 03, 2020 | 31.82 | 32.21 | 31.82 | 32.11 | 126,334 | +0.65(+2.06%) |
Jun 02, 2020 | 31.24 | 31.47 | 31.24 | 31.46 | 70,936 | +0.35(+1.11%) |