Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.62 | 33.92 | 33.14 | 33.63 | 14,972,981 | -0.17(-0.50%) |
Aug 28, 2020 | 33.00 | 33.94 | 32.82 | 33.80 | 17,833,000 | +1.00(+3.05%) |
Aug 27, 2020 | 32.40 | 33.07 | 32.27 | 32.80 | 21,303,088 | +0.50(+1.55%) |
Aug 26, 2020 | 31.01 | 32.71 | 30.95 | 32.30 | 20,595,114 | +1.11(+3.56%) |
Aug 25, 2020 | 31.04 | 31.19 | 30.60 | 31.19 | 10,055,165 | +0.15(+0.48%) |
Aug 24, 2020 | 30.97 | 31.30 | 30.37 | 31.04 | 17,404,994 | +0.21(+0.68%) |
Aug 21, 2020 | 31.39 | 31.82 | 30.71 | 30.83 | 20,216,900 | -0.58(-1.85%) |
Aug 20, 2020 | 29.13 | 31.70 | 28.48 | 31.41 | 56,646,648 | +1.99(+6.76%) |
Aug 19, 2020 | 30.15 | 30.35 | 29.39 | 29.42 | 14,042,341 | -0.66(-2.19%) |
Aug 18, 2020 | 29.50 | 30.46 | 29.41 | 30.08 | 29,395,550 | +0.60(+2.04%) |
Aug 17, 2020 | 30.05 | 30.12 | 29.14 | 29.48 | 18,539,212 | -0.51(-1.70%) |
Aug 14, 2020 | 30.40 | 30.49 | 29.82 | 29.99 | 17,631,600 | -0.47(-1.54%) |
Aug 13, 2020 | 30.52 | 31.33 | 30.32 | 30.46 | 21,960,312 | -0.38(-1.23%) |
Aug 12, 2020 | 31.46 | 32.22 | 30.69 | 30.84 | 23,391,292 | -0.37(-1.19%) |
Aug 11, 2020 | 31.66 | 32.21 | 30.65 | 31.21 | 31,566,220 | -1.06(-3.28%) |
Aug 10, 2020 | 33.04 | 33.18 | 31.51 | 32.27 | 21,347,500 | -0.63(-1.91%) |
Aug 07, 2020 | 33.09 | 33.70 | 32.45 | 32.90 | 39,071,100 | -1.81(-5.21%) |
Aug 06, 2020 | 33.27 | 34.79 | 33.21 | 34.71 | 38,456,600 | +1.51(+4.55%) |
Aug 05, 2020 | 33.10 | 33.32 | 32.50 | 33.20 | 17,257,748 | +0.52(+1.59%) |
Aug 04, 2020 | 31.17 | 32.85 | 31.17 | 32.68 | 21,950,272 | +1.49(+4.78%) |
Aug 03, 2020 | 30.24 | 31.30 | 30.06 | 31.19 | 17,082,616 | +0.93(+3.07%) |
Jul 31, 2020 | 30.40 | 30.42 | 29.79 | 30.26 | 16,360,900 | +0.02(+0.07%) |
Jul 30, 2020 | 30.65 | 30.68 | 29.97 | 30.24 | 13,054,113 | -0.78(-2.51%) |
Jul 29, 2020 | 30.92 | 31.26 | 30.77 | 31.02 | 8,214,688 | +0.21(+0.68%) |
Jul 28, 2020 | 30.79 | 31.24 | 30.35 | 30.81 | 12,975,588 | -0.18(-0.58%) |
Jul 27, 2020 | 31.21 | 31.60 | 30.75 | 30.99 | 10,178,199 | -0.19(-0.61%) |
Jul 24, 2020 | 31.74 | 31.80 | 30.47 | 31.18 | 16,896,000 | -0.99(-3.08%) |
Jul 23, 2020 | 32.33 | 33.02 | 31.98 | 32.17 | 12,745,859 | -0.49(-1.50%) |
Jul 22, 2020 | 32.44 | 32.88 | 32.33 | 32.66 | 12,126,389 | +0.11(+0.34%) |
Jul 21, 2020 | 34.12 | 34.23 | 32.53 | 32.55 | 16,734,978 | -1.11(-3.30%) |
Jul 20, 2020 | 32.48 | 33.92 | 32.35 | 33.66 | 16,210,945 | +1.11(+3.41%) |
Jul 17, 2020 | 32.58 | 32.82 | 31.85 | 32.55 | 13,667,800 | +0.20(+0.62%) |
Jul 16, 2020 | 32.05 | 32.59 | 31.55 | 32.35 | 11,088,826 | -0.46(-1.40%) |
Jul 15, 2020 | 32.10 | 32.97 | 31.68 | 32.81 | 20,973,758 | +1.88(+6.08%) |
Jul 14, 2020 | 31.38 | 31.38 | 30.48 | 30.93 | 21,750,080 | -0.79(-2.49%) |
Jul 13, 2020 | 33.21 | 33.60 | 31.66 | 31.72 | 19,591,804 | -1.42(-4.28%) |
Jul 10, 2020 | 33.14 | 33.55 | 32.65 | 33.14 | 13,586,200 | -0.01(-0.03%) |
Jul 09, 2020 | 34.24 | 34.46 | 32.26 | 33.15 | 25,055,498 | -0.78(-2.30%) |
Jul 08, 2020 | 33.21 | 33.97 | 32.68 | 33.93 | 24,588,118 | +1.11(+3.38%) |
Jul 07, 2020 | 32.46 | 33.56 | 32.39 | 32.82 | 34,854,744 | +0.30(+0.92%) |
Jul 06, 2020 | 33.10 | 33.20 | 31.76 | 32.52 | 42,370,928 | +1.84(+6.00%) |
Jul 02, 2020 | 31.02 | 31.57 | 30.51 | 30.68 | 14,981,100 | +0.25(+0.82%) |
Jul 01, 2020 | 30.96 | 31.26 | 30.16 | 30.43 | 13,609,623 | -0.65(-2.09%) |
Jun 30, 2020 | 30.83 | 31.25 | 30.13 | 31.08 | 21,278,504 | +1.45(+4.89%) |
Jun 29, 2020 | 29.51 | 29.75 | 28.39 | 29.63 | 20,790,610 | +0.02(+0.07%) |
Jun 26, 2020 | 30.44 | 30.44 | 29.21 | 29.61 | 46,482,300 | -0.97(-3.17%) |
Jun 25, 2020 | 30.00 | 30.85 | 29.56 | 30.58 | 19,134,096 | +0.12(+0.39%) |
Jun 24, 2020 | 32.75 | 32.93 | 30.45 | 30.46 | 29,457,716 | -2.59(-7.84%) |
Jun 23, 2020 | 32.88 | 33.21 | 32.59 | 33.05 | 13,620,124 | +0.37(+1.13%) |
Jun 22, 2020 | 32.43 | 32.85 | 31.43 | 32.68 | 17,779,862 | +0.38(+1.18%) |
Jun 19, 2020 | 33.98 | 34.02 | 32.27 | 32.30 | 29,426,200 | -1.10(-3.29%) |
Jun 18, 2020 | 33.00 | 33.44 | 32.80 | 33.40 | 15,487,814 | +0.11(+0.33%) |
Jun 17, 2020 | 33.50 | 33.60 | 33.01 | 33.29 | 14,822,345 | -0.20(-0.60%) |
Jun 16, 2020 | 34.00 | 34.17 | 32.43 | 33.49 | 21,364,916 | +0.82(+2.51%) |
Jun 15, 2020 | 31.16 | 32.68 | 31.02 | 32.67 | 21,326,736 | +0.43(+1.33%) |
Jun 12, 2020 | 32.73 | 32.74 | 31.04 | 32.24 | 27,685,100 | +1.14(+3.67%) |
Jun 11, 2020 | 32.63 | 33.24 | 30.89 | 31.10 | 45,273,064 | -3.73(-10.71%) |
Jun 10, 2020 | 36.69 | 36.80 | 34.26 | 34.83 | 43,457,756 | -1.76(-4.81%) |
Jun 09, 2020 | 36.70 | 37.33 | 36.25 | 36.59 | 15,113,023 | -0.49(-1.32%) |
Jun 08, 2020 | 37.87 | 37.90 | 36.09 | 37.08 | 30,094,282 | -0.13(-0.35%) |
Jun 05, 2020 | 37.53 | 38.78 | 36.92 | 37.21 | 30,393,400 | +0.78(+2.14%) |
Jun 04, 2020 | 36.42 | 37.30 | 36.28 | 36.43 | 17,421,216 | -0.32(-0.87%) |
Jun 03, 2020 | 36.20 | 37.37 | 36.14 | 36.75 | 23,037,696 | +0.94(+2.62%) |
Jun 02, 2020 | 36.16 | 36.42 | 35.26 | 35.81 | 19,318,924 | -0.01(-0.03%) |