Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.91 | 33.98 | 33.29 | 33.35 | 30,266,542 | -0.60(-1.77%) |
Aug 28, 2020 | 33.24 | 34.14 | 33.17 | 33.95 | 40,122,732 | +0.79(+2.39%) |
Aug 27, 2020 | 33.37 | 33.62 | 32.80 | 33.16 | 38,381,104 | -0.23(-0.67%) |
Aug 26, 2020 | 33.91 | 34.07 | 33.37 | 33.38 | 32,098,892 | -0.73(-2.13%) |
Aug 25, 2020 | 34.76 | 35.09 | 33.96 | 34.11 | 37,474,252 | -1.12(-3.17%) |
Aug 24, 2020 | 34.44 | 35.47 | 34.28 | 35.23 | 21,755,934 | +1.01(+2.95%) |
Aug 21, 2020 | 34.46 | 34.49 | 33.97 | 34.22 | 30,583,382 | -0.26(-0.75%) |
Aug 20, 2020 | 34.78 | 34.94 | 34.46 | 34.48 | 18,782,358 | -0.53(-1.52%) |
Aug 19, 2020 | 35.34 | 35.59 | 34.93 | 35.01 | 17,337,232 | -0.39(-1.11%) |
Aug 18, 2020 | 35.54 | 36.04 | 35.29 | 35.40 | 15,594,063 | -0.18(-0.49%) |
Aug 17, 2020 | 36.02 | 36.02 | 35.44 | 35.58 | 18,634,560 | -0.47(-1.30%) |
Aug 14, 2020 | 35.54 | 36.11 | 35.39 | 36.04 | 16,294,549 | +0.16(+0.44%) |
Aug 13, 2020 | 36.29 | 36.60 | 35.81 | 35.89 | 20,767,048 | -0.90(-2.45%) |
Aug 12, 2020 | 37.10 | 37.50 | 36.40 | 36.79 | 26,973,604 | -0.01(-0.02%) |
Aug 11, 2020 | 37.23 | 37.98 | 36.60 | 36.80 | 35,402,868 | +0.38(+1.03%) |
Aug 10, 2020 | 35.99 | 36.49 | 35.67 | 36.42 | 29,781,242 | +0.88(+2.46%) |
Aug 07, 2020 | 35.37 | 35.61 | 35.03 | 35.54 | 22,925,164 | -0.16(-0.46%) |
Aug 06, 2020 | 35.51 | 35.92 | 35.39 | 35.71 | 17,636,704 | -0.17(-0.48%) |
Aug 05, 2020 | 36.12 | 36.26 | 35.62 | 35.88 | 21,310,892 | +0.31(+0.87%) |
Aug 04, 2020 | 34.64 | 35.67 | 34.56 | 35.57 | 21,657,316 | +1.00(+2.89%) |
Aug 03, 2020 | 34.41 | 34.77 | 33.93 | 34.57 | 28,154,208 | +0.14(+0.40%) |
Jul 31, 2020 | 33.68 | 34.50 | 33.47 | 34.43 | 39,259,464 | +0.17(+0.50%) |
Jul 30, 2020 | 35.29 | 35.33 | 34.23 | 34.26 | 36,523,964 | -1.77(-4.91%) |
Jul 29, 2020 | 35.76 | 36.08 | 35.46 | 36.03 | 17,278,904 | +0.39(+1.10%) |
Jul 28, 2020 | 35.93 | 36.21 | 35.56 | 35.63 | 23,450,870 | -0.43(-1.18%) |
Jul 27, 2020 | 35.37 | 36.08 | 35.16 | 36.06 | 22,662,984 | +0.52(+1.47%) |
Jul 24, 2020 | 35.90 | 36.35 | 35.34 | 35.54 | 20,062,132 | -0.22(-0.62%) |
Jul 23, 2020 | 35.51 | 35.85 | 35.20 | 35.76 | 21,917,806 | +0.07(+0.21%) |
Jul 22, 2020 | 36.12 | 36.12 | 35.49 | 35.68 | 26,080,206 | -0.85(-2.33%) |
Jul 21, 2020 | 35.31 | 36.98 | 35.27 | 36.53 | 35,229,440 | +1.76(+5.06%) |
Jul 20, 2020 | 35.36 | 35.60 | 34.75 | 34.77 | 22,661,042 | -0.83(-2.34%) |
Jul 17, 2020 | 36.27 | 36.56 | 35.50 | 35.61 | 21,956,114 | -0.62(-1.72%) |
Jul 16, 2020 | 36.26 | 36.66 | 35.83 | 36.23 | 17,931,912 | -0.29(-0.78%) |
Jul 15, 2020 | 36.84 | 36.89 | 36.17 | 36.52 | 21,179,644 | +0.46(+1.27%) |
Jul 14, 2020 | 34.80 | 36.16 | 34.58 | 36.06 | 26,138,474 | +1.15(+3.31%) |
Jul 13, 2020 | 35.17 | 35.42 | 34.55 | 34.91 | 24,473,980 | +0.01(+0.02%) |
Jul 10, 2020 | 33.65 | 34.95 | 33.63 | 34.90 | 23,161,042 | +1.06(+3.12%) |
Jul 09, 2020 | 35.10 | 35.27 | 33.78 | 33.84 | 31,608,004 | -1.47(-4.17%) |
Jul 08, 2020 | 35.31 | 35.94 | 35.05 | 35.31 | 22,345,078 | -0.07(-0.19%) |
Jul 07, 2020 | 35.92 | 36.00 | 35.27 | 35.38 | 21,267,236 | -0.94(-2.59%) |
Jul 06, 2020 | 36.55 | 36.89 | 35.87 | 36.32 | 27,717,354 | +0.25(+0.70%) |
Jul 02, 2020 | 36.51 | 36.97 | 35.94 | 36.07 | 22,263,488 | +0.30(+0.85%) |
Jul 01, 2020 | 36.40 | 37.13 | 35.73 | 35.76 | 21,124,142 | -0.83(-2.26%) |
Jun 30, 2020 | 35.54 | 36.80 | 35.31 | 36.59 | 27,068,358 | +0.33(+0.90%) |
Jun 29, 2020 | 35.85 | 36.48 | 35.63 | 36.26 | 20,835,476 | +0.57(+1.60%) |
Jun 26, 2020 | 36.72 | 36.77 | 35.59 | 35.69 | 38,520,668 | -1.27(-3.43%) |
Jun 25, 2020 | 36.04 | 37.02 | 35.75 | 36.96 | 23,650,148 | +0.55(+1.51%) |
Jun 24, 2020 | 37.56 | 37.61 | 36.21 | 36.41 | 33,748,248 | -1.80(-4.71%) |
Jun 23, 2020 | 38.37 | 38.64 | 38.05 | 38.21 | 23,114,962 | +0.23(+0.60%) |
Jun 22, 2020 | 37.38 | 38.00 | 37.15 | 37.98 | 21,433,516 | +0.36(+0.96%) |
Jun 19, 2020 | 39.45 | 39.49 | 37.62 | 37.62 | 59,763,528 | -0.77(-2.00%) |
Jun 18, 2020 | 37.73 | 38.73 | 37.45 | 38.39 | 26,222,770 | +0.24(+0.62%) |
Jun 17, 2020 | 39.27 | 39.38 | 38.13 | 38.15 | 23,541,564 | -1.28(-3.26%) |
Jun 16, 2020 | 40.56 | 40.71 | 38.65 | 39.44 | 32,009,614 | +0.87(+2.25%) |
Jun 15, 2020 | 37.11 | 39.08 | 36.62 | 38.57 | 34,121,696 | -0.02(-0.06%) |
Jun 12, 2020 | 39.31 | 39.78 | 37.56 | 38.60 | 37,860,212 | +0.81(+2.14%) |
Jun 11, 2020 | 38.89 | 39.96 | 37.72 | 37.79 | 47,868,612 | -3.66(-8.83%) |
Jun 10, 2020 | 43.77 | 43.77 | 41.40 | 41.44 | 38,054,888 | -2.35(-5.36%) |
Jun 09, 2020 | 43.27 | 44.16 | 42.92 | 43.79 | 33,332,158 | -1.00(-2.23%) |
Jun 08, 2020 | 44.77 | 45.30 | 43.74 | 44.79 | 41,014,924 | +1.36(+3.13%) |
Jun 05, 2020 | 42.26 | 43.73 | 42.22 | 43.43 | 50,510,552 | +3.26(+8.11%) |
Jun 04, 2020 | 39.99 | 40.22 | 39.41 | 40.17 | 22,887,630 | -0.11(-0.28%) |
Jun 03, 2020 | 39.27 | 40.42 | 39.23 | 40.29 | 28,604,906 | +1.58(+4.08%) |
Jun 02, 2020 | 38.34 | 38.82 | 38.25 | 38.71 | 27,272,454 | +0.84(+2.23%) |