Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.52 | 38.66 | 37.96 | 38.04 | 613,212 | -0.47(-1.23%) |
Aug 28, 2020 | 38.94 | 38.94 | 38.00 | 38.52 | 448,861 | -0.26(-0.67%) |
Aug 27, 2020 | 38.26 | 39.36 | 37.35 | 38.78 | 967,450 | +2.14(+5.85%) |
Aug 26, 2020 | 36.27 | 36.75 | 35.41 | 36.63 | 791,544 | +0.23(+0.64%) |
Aug 25, 2020 | 36.95 | 37.09 | 36.14 | 36.40 | 569,877 | -0.31(-0.83%) |
Aug 24, 2020 | 35.86 | 36.71 | 35.69 | 36.71 | 503,102 | +1.09(+3.05%) |
Aug 21, 2020 | 35.47 | 35.71 | 35.18 | 35.62 | 433,119 | +0.26(+0.73%) |
Aug 20, 2020 | 35.68 | 35.69 | 35.27 | 35.36 | 463,504 | -0.68(-1.88%) |
Aug 19, 2020 | 36.16 | 36.48 | 35.90 | 36.04 | 492,180 | +0.09(+0.26%) |
Aug 18, 2020 | 36.31 | 36.50 | 35.93 | 35.95 | 520,893 | -0.24(-0.67%) |
Aug 17, 2020 | 35.55 | 36.50 | 35.55 | 36.19 | 1,180,580 | +0.57(+1.59%) |
Aug 14, 2020 | 35.26 | 35.86 | 35.22 | 35.62 | 278,287 | +0.11(+0.31%) |
Aug 13, 2020 | 35.79 | 36.12 | 35.29 | 35.51 | 320,395 | -0.62(-1.72%) |
Aug 12, 2020 | 37.01 | 37.13 | 35.91 | 36.13 | 365,349 | -0.27(-0.74%) |
Aug 11, 2020 | 36.85 | 37.18 | 36.37 | 36.40 | 470,371 | +0.19(+0.51%) |
Aug 10, 2020 | 35.77 | 36.47 | 35.59 | 36.22 | 541,372 | +0.83(+2.36%) |
Aug 07, 2020 | 34.47 | 35.44 | 34.41 | 35.38 | 302,979 | +0.74(+2.14%) |
Aug 06, 2020 | 34.84 | 34.98 | 34.45 | 34.64 | 291,989 | -0.26(-0.74%) |
Aug 05, 2020 | 34.49 | 35.08 | 34.12 | 34.90 | 433,324 | +0.88(+2.59%) |
Aug 04, 2020 | 34.12 | 34.32 | 33.77 | 34.02 | 337,321 | -0.25(-0.73%) |
Aug 03, 2020 | 33.69 | 34.40 | 33.53 | 34.27 | 1,097,953 | +0.75(+2.24%) |
Jul 31, 2020 | 33.43 | 33.54 | 32.81 | 33.52 | 1,219,463 | +0.11(+0.33%) |
Jul 30, 2020 | 33.58 | 33.71 | 33.16 | 33.41 | 617,768 | -0.84(-2.45%) |
Jul 29, 2020 | 33.91 | 34.33 | 33.76 | 34.25 | 586,297 | +0.63(+1.88%) |
Jul 28, 2020 | 34.20 | 34.30 | 33.37 | 33.61 | 653,981 | -0.91(-2.63%) |
Jul 27, 2020 | 33.81 | 34.64 | 33.62 | 34.52 | 738,960 | +0.58(+1.70%) |
Jul 24, 2020 | 34.61 | 34.81 | 33.87 | 33.94 | 381,208 | -0.56(-1.62%) |
Jul 23, 2020 | 34.87 | 34.95 | 34.36 | 34.50 | 569,375 | -0.33(-0.95%) |
Jul 22, 2020 | 35.04 | 35.26 | 34.66 | 34.83 | 1,054,695 | -0.17(-0.47%) |
Jul 21, 2020 | 34.35 | 35.02 | 34.12 | 35.00 | 983,906 | +1.10(+3.25%) |
Jul 20, 2020 | 34.07 | 34.26 | 33.63 | 33.90 | 792,824 | -0.39(-1.12%) |
Jul 17, 2020 | 34.66 | 34.96 | 34.11 | 34.28 | 662,758 | -0.36(-1.03%) |
Jul 16, 2020 | 34.99 | 35.37 | 34.42 | 34.64 | 344,046 | -0.57(-1.62%) |
Jul 15, 2020 | 34.35 | 35.24 | 34.15 | 35.21 | 944,484 | +1.73(+5.15%) |
Jul 14, 2020 | 34.25 | 34.50 | 33.06 | 33.48 | 1,061,738 | -0.76(-2.23%) |
Jul 13, 2020 | 34.64 | 34.91 | 34.04 | 34.25 | 585,382 | +0.04(+0.11%) |
Jul 10, 2020 | 33.49 | 34.26 | 33.41 | 34.21 | 744,445 | +0.75(+2.25%) |
Jul 09, 2020 | 34.49 | 34.74 | 33.37 | 33.46 | 461,496 | -1.34(-3.85%) |
Jul 08, 2020 | 34.24 | 35.13 | 34.24 | 34.80 | 758,504 | +0.61(+1.77%) |
Jul 07, 2020 | 35.05 | 35.27 | 34.09 | 34.19 | 681,863 | -1.24(-3.50%) |
Jul 06, 2020 | 35.60 | 35.83 | 35.13 | 35.43 | 606,086 | +0.59(+1.69%) |
Jul 02, 2020 | 35.68 | 35.87 | 34.69 | 34.84 | 431,963 | +0.07(+0.21%) |
Jul 01, 2020 | 35.46 | 35.60 | 34.69 | 34.77 | 511,386 | -0.67(-1.89%) |
Jun 30, 2020 | 34.23 | 35.55 | 34.23 | 35.44 | 1,137,349 | +1.03(+2.99%) |
Jun 29, 2020 | 34.14 | 34.55 | 33.84 | 34.41 | 975,591 | +0.66(+1.96%) |
Jun 26, 2020 | 35.48 | 35.66 | 33.64 | 33.75 | 1,061,611 | -2.14(-5.96%) |
Jun 25, 2020 | 34.91 | 35.92 | 34.83 | 35.89 | 491,738 | +0.84(+2.38%) |
Jun 24, 2020 | 36.10 | 36.10 | 34.91 | 35.05 | 524,452 | -1.45(-3.97%) |
Jun 23, 2020 | 37.30 | 37.33 | 36.44 | 36.51 | 685,580 | -0.05(-0.13%) |
Jun 22, 2020 | 36.65 | 36.88 | 36.23 | 36.55 | 484,665 | -0.39(-1.04%) |
Jun 19, 2020 | 37.72 | 37.72 | 36.57 | 36.94 | 1,285,544 | -0.14(-0.37%) |
Jun 18, 2020 | 36.85 | 37.60 | 36.83 | 37.07 | 709,407 | -0.34(-0.91%) |
Jun 17, 2020 | 37.44 | 37.94 | 37.05 | 37.41 | 516,018 | +0.13(+0.34%) |
Jun 16, 2020 | 38.52 | 38.52 | 36.64 | 37.29 | 692,087 | +0.62(+1.70%) |
Jun 15, 2020 | 34.96 | 37.05 | 34.60 | 36.66 | 952,066 | +0.43(+1.19%) |
Jun 12, 2020 | 37.07 | 37.14 | 35.29 | 36.23 | 526,612 | +0.72(+2.02%) |
Jun 11, 2020 | 36.32 | 37.09 | 35.20 | 35.51 | 1,024,728 | -2.68(-7.02%) |
Jun 10, 2020 | 38.84 | 39.09 | 38.03 | 38.19 | 797,169 | -0.79(-2.03%) |
Jun 09, 2020 | 38.41 | 39.33 | 38.15 | 38.98 | 549,520 | -0.62(-1.55%) |
Jun 08, 2020 | 39.05 | 39.85 | 38.86 | 39.60 | 871,282 | +1.35(+3.53%) |
Jun 05, 2020 | 39.57 | 40.00 | 38.04 | 38.25 | 882,770 | +0.61(+1.61%) |
Jun 04, 2020 | 37.18 | 37.78 | 36.94 | 37.64 | 881,556 | +0.20(+0.54%) |
Jun 03, 2020 | 36.07 | 37.52 | 36.03 | 37.44 | 1,044,071 | +2.17(+6.14%) |
Jun 02, 2020 | 34.93 | 35.61 | 34.78 | 35.27 | 1,107,951 | +1.07(+3.14%) |