Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.87 | 37.87 | 37.63 | 37.63 | 1,195,219 | -0.26(-0.68%) |
Aug 28, 2020 | 37.82 | 37.92 | 37.59 | 37.89 | 1,241,109 | +0.21(+0.56%) |
Aug 27, 2020 | 37.51 | 37.81 | 37.51 | 37.68 | 1,425,179 | +0.24(+0.64%) |
Aug 26, 2020 | 37.45 | 37.51 | 37.26 | 37.44 | 1,116,009 | -0.01(-0.02%) |
Aug 25, 2020 | 37.60 | 37.66 | 37.28 | 37.45 | 1,472,304 | +0.00(+0.00%) |
Aug 24, 2020 | 37.19 | 37.45 | 37.08 | 37.45 | 1,345,923 | +0.48(+1.29%) |
Aug 21, 2020 | 36.86 | 36.98 | 36.76 | 36.98 | 1,697,170 | +0.12(+0.32%) |
Aug 20, 2020 | 36.76 | 36.91 | 36.68 | 36.86 | 1,493,238 | -0.10(-0.27%) |
Aug 19, 2020 | 37.15 | 37.23 | 36.88 | 36.96 | 2,751,051 | -0.12(-0.32%) |
Aug 18, 2020 | 37.23 | 37.24 | 36.99 | 37.08 | 1,948,053 | -0.11(-0.30%) |
Aug 17, 2020 | 37.30 | 37.31 | 37.16 | 37.19 | 1,998,183 | -0.05(-0.15%) |
Aug 14, 2020 | 37.09 | 37.32 | 37.02 | 37.24 | 1,279,242 | +0.07(+0.20%) |
Aug 13, 2020 | 37.23 | 37.27 | 37.05 | 37.17 | 1,437,683 | -0.23(-0.61%) |
Aug 12, 2020 | 37.36 | 37.48 | 37.26 | 37.40 | 1,163,443 | +0.39(+1.06%) |
Aug 11, 2020 | 37.38 | 37.52 | 36.91 | 37.00 | 2,108,666 | -0.06(-0.17%) |
Aug 10, 2020 | 36.87 | 37.09 | 36.86 | 37.07 | 1,368,618 | +0.27(+0.75%) |
Aug 07, 2020 | 36.41 | 36.79 | 36.35 | 36.79 | 1,832,655 | +0.34(+0.93%) |
Aug 06, 2020 | 36.36 | 36.47 | 36.26 | 36.45 | 1,296,914 | +0.07(+0.20%) |
Aug 05, 2020 | 36.40 | 36.45 | 36.30 | 36.38 | 1,643,540 | +0.18(+0.51%) |
Aug 04, 2020 | 36.02 | 36.20 | 35.98 | 36.20 | 1,312,053 | +0.10(+0.28%) |
Aug 03, 2020 | 36.08 | 36.22 | 35.95 | 36.10 | 1,559,450 | +0.20(+0.56%) |
Jul 31, 2020 | 35.85 | 35.91 | 35.36 | 35.90 | 1,869,367 | +0.02(+0.05%) |
Jul 30, 2020 | 35.85 | 35.93 | 35.47 | 35.88 | 1,651,960 | -0.27(-0.73%) |
Jul 29, 2020 | 35.82 | 36.21 | 35.76 | 36.14 | 1,905,641 | +0.41(+1.15%) |
Jul 28, 2020 | 35.80 | 35.96 | 35.71 | 35.73 | 1,580,104 | -0.11(-0.31%) |
Jul 27, 2020 | 35.74 | 35.86 | 35.58 | 35.84 | 2,002,407 | +0.10(+0.28%) |
Jul 24, 2020 | 35.93 | 35.97 | 35.63 | 35.74 | 1,897,119 | -0.31(-0.86%) |
Jul 23, 2020 | 36.19 | 36.30 | 35.90 | 36.05 | 2,069,409 | -0.15(-0.40%) |
Jul 22, 2020 | 35.94 | 36.22 | 35.90 | 36.20 | 2,040,337 | +0.24(+0.66%) |
Jul 21, 2020 | 35.79 | 36.12 | 35.76 | 35.96 | 1,968,545 | +0.39(+1.11%) |
Jul 20, 2020 | 35.66 | 35.69 | 35.43 | 35.57 | 1,370,968 | -0.12(-0.33%) |
Jul 17, 2020 | 35.73 | 35.78 | 35.56 | 35.68 | 1,320,324 | +0.08(+0.23%) |
Jul 16, 2020 | 35.45 | 35.70 | 35.36 | 35.60 | 1,784,307 | -0.02(-0.05%) |
Jul 15, 2020 | 35.69 | 35.72 | 35.41 | 35.62 | 2,638,875 | +0.44(+1.25%) |
Jul 14, 2020 | 34.63 | 35.24 | 34.51 | 35.18 | 3,483,026 | +0.41(+1.18%) |
Jul 13, 2020 | 34.97 | 35.33 | 34.71 | 34.77 | 2,509,099 | +0.02(+0.05%) |
Jul 10, 2020 | 34.17 | 34.77 | 34.11 | 34.75 | 2,108,651 | +0.56(+1.63%) |
Jul 09, 2020 | 34.66 | 34.67 | 33.89 | 34.19 | 1,977,169 | -0.44(-1.27%) |
Jul 08, 2020 | 34.59 | 34.73 | 34.34 | 34.63 | 1,573,027 | +0.12(+0.34%) |
Jul 07, 2020 | 34.72 | 34.82 | 34.46 | 34.51 | 3,468,777 | -0.46(-1.31%) |
Jul 06, 2020 | 35.03 | 35.17 | 34.82 | 34.97 | 2,275,749 | +0.41(+1.19%) |
Jul 02, 2020 | 34.80 | 35.03 | 34.49 | 34.56 | 2,101,003 | +0.19(+0.56%) |
Jul 01, 2020 | 34.56 | 34.69 | 34.34 | 34.37 | 2,251,706 | -0.05(-0.13%) |
Jun 30, 2020 | 33.96 | 34.60 | 33.93 | 34.41 | 2,671,674 | +0.42(+1.24%) |
Jun 29, 2020 | 33.68 | 34.00 | 33.54 | 33.99 | 1,852,503 | +0.52(+1.56%) |
Jun 26, 2020 | 34.06 | 34.08 | 33.36 | 33.47 | 3,084,035 | -0.80(-2.32%) |
Jun 25, 2020 | 33.77 | 34.29 | 33.59 | 34.27 | 2,788,905 | +0.39(+1.16%) |
Jun 24, 2020 | 34.48 | 34.48 | 33.64 | 33.87 | 3,450,945 | -0.87(-2.50%) |
Jun 23, 2020 | 35.04 | 35.10 | 34.72 | 34.74 | 1,752,881 | +0.09(+0.26%) |
Jun 22, 2020 | 34.51 | 34.73 | 34.28 | 34.65 | 2,015,737 | +0.04(+0.11%) |
Jun 19, 2020 | 35.39 | 35.39 | 34.46 | 34.61 | 2,225,343 | -0.28(-0.81%) |
Jun 18, 2020 | 34.66 | 35.00 | 34.58 | 34.90 | 1,602,895 | +0.02(+0.05%) |
Jun 17, 2020 | 35.30 | 35.30 | 34.80 | 34.88 | 2,141,374 | -0.29(-0.83%) |
Jun 16, 2020 | 35.58 | 35.61 | 34.55 | 35.17 | 4,158,331 | +0.68(+1.96%) |
Jun 15, 2020 | 33.41 | 34.63 | 33.24 | 34.49 | 3,030,076 | +0.26(+0.77%) |
Jun 12, 2020 | 34.64 | 34.69 | 33.53 | 34.23 | 3,723,676 | +0.56(+1.67%) |
Jun 11, 2020 | 34.89 | 35.08 | 33.61 | 33.67 | 3,365,571 | -2.33(-6.47%) |
Jun 10, 2020 | 36.59 | 36.59 | 35.99 | 35.99 | 2,313,815 | -0.59(-1.62%) |
Jun 09, 2020 | 36.69 | 36.79 | 36.44 | 36.59 | 2,281,727 | -0.55(-1.47%) |
Jun 08, 2020 | 36.78 | 37.13 | 36.66 | 37.13 | 2,341,840 | +0.58(+1.59%) |
Jun 05, 2020 | 36.63 | 36.93 | 36.42 | 36.55 | 3,272,171 | +1.01(+2.84%) |
Jun 04, 2020 | 35.27 | 35.60 | 35.22 | 35.54 | 1,786,941 | +0.13(+0.36%) |
Jun 03, 2020 | 35.06 | 35.50 | 35.06 | 35.41 | 2,653,067 | +0.71(+2.04%) |
Jun 02, 2020 | 34.51 | 34.70 | 34.41 | 34.70 | 2,040,215 | +0.38(+1.11%) |