Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.95 | 32.04 | 31.45 | 31.47 | 9,591,647 | -0.61(-1.91%) |
Aug 28, 2020 | 32.57 | 32.61 | 31.97 | 32.08 | 7,292,856 | -0.48(-1.47%) |
Aug 27, 2020 | 31.99 | 32.65 | 31.83 | 32.56 | 7,337,316 | +0.55(+1.73%) |
Aug 26, 2020 | 32.43 | 32.59 | 31.75 | 32.00 | 9,393,008 | -0.69(-2.10%) |
Aug 25, 2020 | 33.05 | 33.19 | 32.38 | 32.69 | 6,722,750 | -0.20(-0.60%) |
Aug 24, 2020 | 32.79 | 33.26 | 32.27 | 32.89 | 6,646,214 | +0.23(+0.71%) |
Aug 21, 2020 | 32.72 | 33.03 | 32.52 | 32.66 | 6,802,042 | -0.21(-0.63%) |
Aug 20, 2020 | 33.10 | 33.22 | 32.78 | 32.86 | 4,403,814 | -0.45(-1.34%) |
Aug 19, 2020 | 33.74 | 33.84 | 33.21 | 33.31 | 6,006,228 | -0.42(-1.25%) |
Aug 18, 2020 | 33.64 | 34.38 | 33.47 | 33.73 | 5,842,975 | +0.05(+0.14%) |
Aug 17, 2020 | 34.29 | 34.34 | 33.39 | 33.69 | 6,431,786 | -0.61(-1.77%) |
Aug 14, 2020 | 33.38 | 34.32 | 33.37 | 34.29 | 6,950,933 | +0.74(+2.22%) |
Aug 13, 2020 | 33.82 | 34.05 | 33.40 | 33.55 | 6,953,359 | -0.67(-1.96%) |
Aug 12, 2020 | 34.61 | 34.89 | 34.01 | 34.22 | 6,025,057 | -0.02(-0.07%) |
Aug 11, 2020 | 35.49 | 36.04 | 34.14 | 34.24 | 7,920,599 | -0.83(-2.36%) |
Aug 10, 2020 | 34.06 | 35.10 | 33.97 | 35.07 | 5,978,732 | +1.10(+3.23%) |
Aug 07, 2020 | 33.28 | 34.05 | 33.15 | 33.97 | 5,547,009 | +0.52(+1.54%) |
Aug 06, 2020 | 33.41 | 33.95 | 33.26 | 33.46 | 5,743,378 | +0.07(+0.20%) |
Aug 05, 2020 | 33.42 | 33.87 | 33.20 | 33.39 | 8,384,575 | -0.10(-0.29%) |
Aug 04, 2020 | 33.42 | 33.60 | 33.12 | 33.49 | 7,061,716 | -0.12(-0.37%) |
Aug 03, 2020 | 33.20 | 33.69 | 32.69 | 33.61 | 6,001,743 | +0.30(+0.91%) |
Jul 31, 2020 | 32.93 | 33.46 | 32.79 | 33.31 | 14,321,687 | +0.06(+0.17%) |
Jul 30, 2020 | 33.18 | 33.42 | 32.72 | 33.25 | 5,504,006 | -0.43(-1.26%) |
Jul 29, 2020 | 33.41 | 33.76 | 32.82 | 33.68 | 6,075,506 | +0.39(+1.18%) |
Jul 28, 2020 | 32.67 | 33.55 | 32.60 | 33.28 | 6,771,961 | +0.69(+2.11%) |
Jul 27, 2020 | 33.23 | 33.51 | 32.09 | 32.60 | 9,746,321 | -0.55(-1.65%) |
Jul 24, 2020 | 33.03 | 33.78 | 32.97 | 33.15 | 4,873,952 | +0.14(+0.42%) |
Jul 23, 2020 | 33.46 | 33.53 | 32.75 | 33.01 | 5,747,835 | -0.29(-0.86%) |
Jul 22, 2020 | 33.06 | 33.32 | 32.73 | 33.29 | 5,240,992 | +0.23(+0.69%) |
Jul 21, 2020 | 33.30 | 33.96 | 32.93 | 33.06 | 8,174,598 | -0.04(-0.12%) |
Jul 20, 2020 | 33.70 | 33.70 | 32.91 | 33.10 | 4,965,237 | -0.79(-2.32%) |
Jul 17, 2020 | 34.03 | 34.27 | 33.80 | 33.89 | 4,571,828 | +0.06(+0.17%) |
Jul 16, 2020 | 33.15 | 34.11 | 33.04 | 33.83 | 5,355,710 | +0.55(+1.65%) |
Jul 15, 2020 | 33.09 | 33.52 | 32.67 | 33.28 | 7,502,158 | +0.47(+1.42%) |
Jul 14, 2020 | 32.26 | 32.89 | 31.84 | 32.82 | 7,209,215 | +0.43(+1.34%) |
Jul 13, 2020 | 32.88 | 33.02 | 32.27 | 32.38 | 11,923,210 | -0.44(-1.35%) |
Jul 10, 2020 | 31.64 | 32.88 | 31.50 | 32.83 | 14,372,041 | +0.91(+2.85%) |
Jul 09, 2020 | 32.89 | 32.93 | 31.13 | 31.92 | 35,159,820 | -2.68(-7.76%) |
Jul 08, 2020 | 35.58 | 35.58 | 34.32 | 34.60 | 9,075,371 | +0.06(+0.17%) |
Jul 07, 2020 | 34.99 | 35.08 | 34.46 | 34.54 | 6,277,812 | -0.77(-2.18%) |
Jul 06, 2020 | 34.90 | 35.85 | 34.88 | 35.31 | 10,061,086 | +0.97(+2.81%) |
Jul 02, 2020 | 33.80 | 34.63 | 33.76 | 34.35 | 9,656,484 | +0.90(+2.69%) |
Jul 01, 2020 | 34.49 | 34.99 | 33.34 | 33.45 | 8,629,551 | -1.24(-3.56%) |
Jun 30, 2020 | 34.46 | 34.84 | 34.17 | 34.68 | 5,841,850 | +0.06(+0.17%) |
Jun 29, 2020 | 33.91 | 34.89 | 33.86 | 34.63 | 6,386,698 | +0.94(+2.79%) |
Jun 26, 2020 | 34.26 | 34.31 | 33.34 | 33.69 | 8,601,005 | -0.71(-2.07%) |
Jun 25, 2020 | 33.64 | 34.59 | 33.32 | 34.40 | 8,138,161 | +0.71(+2.11%) |
Jun 24, 2020 | 34.71 | 34.92 | 33.42 | 33.69 | 7,599,473 | -1.34(-3.83%) |
Jun 23, 2020 | 35.99 | 36.19 | 34.95 | 35.03 | 6,621,874 | -0.35(-0.99%) |
Jun 22, 2020 | 35.63 | 35.77 | 34.99 | 35.38 | 6,296,638 | -0.73(-2.02%) |
Jun 19, 2020 | 34.76 | 36.41 | 34.53 | 36.11 | 16,668,894 | +1.76(+5.12%) |
Jun 18, 2020 | 34.10 | 34.73 | 33.86 | 34.35 | 3,912,190 | -0.14(-0.40%) |
Jun 17, 2020 | 34.61 | 34.99 | 34.22 | 34.49 | 5,827,795 | +0.00(+0.00%) |
Jun 16, 2020 | 34.77 | 35.14 | 33.67 | 34.49 | 6,658,072 | +0.54(+1.59%) |
Jun 15, 2020 | 33.10 | 34.35 | 32.59 | 33.95 | 6,449,219 | +0.07(+0.22%) |
Jun 12, 2020 | 34.25 | 34.86 | 33.32 | 33.87 | 6,132,558 | +0.53(+1.60%) |
Jun 11, 2020 | 35.33 | 35.35 | 33.33 | 33.34 | 9,652,368 | -2.89(-7.97%) |
Jun 10, 2020 | 37.24 | 37.35 | 36.18 | 36.23 | 5,572,941 | -0.82(-2.21%) |
Jun 09, 2020 | 38.11 | 38.15 | 36.79 | 37.05 | 6,191,225 | -1.42(-3.70%) |
Jun 08, 2020 | 37.22 | 38.77 | 37.22 | 38.47 | 8,839,863 | +1.37(+3.68%) |
Jun 05, 2020 | 36.98 | 37.94 | 36.69 | 37.11 | 9,841,034 | +0.94(+2.60%) |
Jun 04, 2020 | 35.26 | 36.30 | 34.99 | 36.16 | 6,049,189 | +0.48(+1.35%) |
Jun 03, 2020 | 35.98 | 36.34 | 35.55 | 35.68 | 5,721,068 | +0.05(+0.14%) |
Jun 02, 2020 | 35.34 | 35.89 | 35.29 | 35.63 | 5,234,516 | +0.20(+0.58%) |