Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.64 | 30.87 | 29.59 | 29.67 | 4,814,662 | -1.10(-3.57%) |
Aug 28, 2020 | 29.99 | 30.82 | 29.71 | 30.77 | 7,761,000 | +1.07(+3.60%) |
Aug 27, 2020 | 29.68 | 29.80 | 28.94 | 29.70 | 6,488,672 | +0.18(+0.61%) |
Aug 26, 2020 | 29.00 | 29.94 | 28.90 | 29.52 | 6,893,402 | +0.51(+1.76%) |
Aug 25, 2020 | 28.94 | 29.19 | 28.47 | 29.01 | 5,067,074 | +0.03(+0.10%) |
Aug 24, 2020 | 29.05 | 29.27 | 28.25 | 28.98 | 6,042,882 | +0.05(+0.17%) |
Aug 21, 2020 | 29.46 | 30.23 | 28.63 | 28.93 | 12,728,200 | -0.83(-2.79%) |
Aug 20, 2020 | 27.80 | 30.91 | 25.74 | 29.76 | 55,997,436 | +1.62(+5.76%) |
Aug 19, 2020 | 27.73 | 28.70 | 27.72 | 28.14 | 7,481,963 | +0.20(+0.72%) |
Aug 18, 2020 | 27.15 | 28.03 | 26.96 | 27.94 | 11,464,205 | +0.77(+2.83%) |
Aug 17, 2020 | 28.36 | 28.42 | 26.52 | 27.17 | 13,992,287 | -1.34(-4.70%) |
Aug 14, 2020 | 28.55 | 28.98 | 28.07 | 28.51 | 9,606,400 | -0.37(-1.28%) |
Aug 13, 2020 | 29.69 | 29.88 | 28.73 | 28.88 | 18,656,178 | -1.64(-5.37%) |
Aug 12, 2020 | 30.99 | 31.62 | 30.35 | 30.52 | 12,433,693 | -0.13(-0.42%) |
Aug 11, 2020 | 30.72 | 31.45 | 30.43 | 30.65 | 9,793,641 | -0.40(-1.29%) |
Aug 10, 2020 | 30.27 | 31.60 | 29.53 | 31.05 | 11,727,635 | +0.86(+2.85%) |
Aug 07, 2020 | 31.14 | 31.14 | 29.51 | 30.19 | 11,184,500 | -2.15(-6.65%) |
Aug 06, 2020 | 30.73 | 32.78 | 30.69 | 32.34 | 7,575,619 | +1.45(+4.69%) |
Aug 05, 2020 | 30.75 | 31.03 | 30.26 | 30.89 | 4,287,867 | +0.39(+1.28%) |
Aug 04, 2020 | 29.00 | 30.58 | 28.95 | 30.50 | 7,330,803 | +1.41(+4.85%) |
Aug 03, 2020 | 29.25 | 29.36 | 28.66 | 29.09 | 4,204,881 | -0.14(-0.48%) |
Jul 31, 2020 | 29.70 | 29.81 | 28.68 | 29.23 | 5,468,000 | -0.25(-0.85%) |
Jul 30, 2020 | 29.34 | 29.55 | 28.69 | 29.48 | 5,661,865 | -0.41(-1.37%) |
Jul 29, 2020 | 29.74 | 30.13 | 29.43 | 29.89 | 3,931,854 | +0.40(+1.36%) |
Jul 28, 2020 | 29.70 | 30.05 | 29.35 | 29.49 | 4,017,394 | -0.40(-1.34%) |
Jul 27, 2020 | 30.56 | 30.69 | 29.44 | 29.89 | 4,444,017 | -0.53(-1.74%) |
Jul 24, 2020 | 30.50 | 30.61 | 29.09 | 30.42 | 7,728,400 | -0.44(-1.43%) |
Jul 23, 2020 | 30.61 | 31.68 | 30.26 | 30.86 | 6,045,027 | +0.02(+0.06%) |
Jul 22, 2020 | 30.16 | 30.93 | 30.05 | 30.84 | 5,076,179 | +0.35(+1.15%) |
Jul 21, 2020 | 30.84 | 31.27 | 30.18 | 30.49 | 5,491,332 | -0.08(-0.26%) |
Jul 20, 2020 | 29.56 | 30.64 | 29.21 | 30.57 | 5,670,851 | +0.84(+2.83%) |
Jul 17, 2020 | 29.59 | 30.15 | 29.11 | 29.73 | 5,232,400 | +0.15(+0.51%) |
Jul 16, 2020 | 30.14 | 30.18 | 28.78 | 29.58 | 7,298,006 | -1.20(-3.90%) |
Jul 15, 2020 | 28.88 | 30.83 | 28.79 | 30.78 | 11,123,249 | +2.86(+10.24%) |
Jul 14, 2020 | 28.41 | 28.42 | 27.51 | 27.92 | 9,511,056 | -0.89(-3.09%) |
Jul 13, 2020 | 30.86 | 31.20 | 28.68 | 28.81 | 9,032,340 | -1.89(-6.16%) |
Jul 10, 2020 | 30.05 | 30.86 | 29.36 | 30.70 | 6,055,800 | +0.86(+2.88%) |
Jul 09, 2020 | 32.14 | 32.16 | 29.62 | 29.84 | 9,661,959 | -2.34(-7.27%) |
Jul 08, 2020 | 31.07 | 32.34 | 30.71 | 32.18 | 7,687,135 | +1.24(+4.01%) |
Jul 07, 2020 | 32.76 | 32.90 | 30.86 | 30.94 | 9,087,903 | -2.28(-6.86%) |
Jul 06, 2020 | 32.84 | 33.50 | 32.05 | 33.22 | 8,327,733 | +1.40(+4.40%) |
Jul 02, 2020 | 32.72 | 33.39 | 31.68 | 31.82 | 6,162,500 | -0.18(-0.56%) |
Jul 01, 2020 | 33.21 | 33.67 | 31.83 | 32.00 | 6,356,455 | -1.01(-3.06%) |
Jun 30, 2020 | 32.77 | 33.34 | 32.22 | 33.01 | 5,409,007 | -0.05(-0.15%) |
Jun 29, 2020 | 32.34 | 33.38 | 31.04 | 33.06 | 6,745,166 | +0.79(+2.45%) |
Jun 26, 2020 | 32.87 | 33.17 | 31.83 | 32.27 | 11,900,800 | -0.92(-2.77%) |
Jun 25, 2020 | 32.34 | 33.42 | 31.93 | 33.19 | 9,309,452 | +0.40(+1.22%) |
Jun 24, 2020 | 35.08 | 35.33 | 32.74 | 32.79 | 11,273,674 | -2.81(-7.89%) |
Jun 23, 2020 | 34.71 | 35.73 | 34.19 | 35.60 | 7,031,785 | +1.35(+3.94%) |
Jun 22, 2020 | 34.80 | 34.93 | 32.95 | 34.25 | 9,519,279 | -0.57(-1.64%) |
Jun 19, 2020 | 36.37 | 37.08 | 34.64 | 34.82 | 8,550,500 | -1.01(-2.82%) |
Jun 18, 2020 | 35.05 | 36.05 | 34.80 | 35.83 | 5,828,308 | +0.51(+1.44%) |
Jun 17, 2020 | 36.87 | 36.92 | 35.31 | 35.32 | 6,222,235 | -1.39(-3.79%) |
Jun 16, 2020 | 38.10 | 38.38 | 36.42 | 36.71 | 9,048,587 | +0.50(+1.38%) |
Jun 15, 2020 | 35.40 | 36.41 | 34.42 | 36.21 | 19,443,016 | -0.68(-1.84%) |
Jun 12, 2020 | 37.25 | 37.49 | 35.95 | 36.89 | 12,055,100 | +1.57(+4.45%) |
Jun 11, 2020 | 36.17 | 37.66 | 35.05 | 35.32 | 12,438,798 | -3.24(-8.40%) |
Jun 10, 2020 | 39.41 | 39.61 | 37.60 | 38.56 | 9,501,074 | -0.65(-1.66%) |
Jun 09, 2020 | 39.75 | 40.09 | 38.78 | 39.21 | 7,987,934 | -1.77(-4.32%) |
Jun 08, 2020 | 39.93 | 41.19 | 39.23 | 40.98 | 11,214,495 | +2.37(+6.14%) |
Jun 05, 2020 | 37.92 | 39.65 | 37.86 | 38.61 | 12,285,300 | +2.53(+7.01%) |
Jun 04, 2020 | 34.71 | 36.75 | 34.10 | 36.08 | 11,766,223 | +1.64(+4.76%) |
Jun 03, 2020 | 33.73 | 35.56 | 33.50 | 34.44 | 16,757,737 | +2.76(+8.71%) |
Jun 02, 2020 | 32.80 | 33.01 | 31.50 | 31.68 | 6,786,694 | -0.91(-2.79%) |