Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.06 | 34.35 | 33.97 | 34.06 | 2,504,048 | +0.00(+0.00%) |
Aug 28, 2020 | 34.18 | 34.18 | 33.85 | 34.06 | 2,453,133 | -0.13(-0.38%) |
Aug 27, 2020 | 34.61 | 34.62 | 34.08 | 34.19 | 2,907,787 | -0.40(-1.14%) |
Aug 26, 2020 | 34.43 | 34.59 | 34.34 | 34.59 | 1,966,066 | +0.06(+0.17%) |
Aug 25, 2020 | 34.74 | 34.80 | 34.44 | 34.53 | 2,220,525 | -0.09(-0.25%) |
Aug 24, 2020 | 34.89 | 34.93 | 34.43 | 34.61 | 4,159,313 | +0.03(+0.07%) |
Aug 21, 2020 | 34.41 | 34.61 | 34.29 | 34.59 | 2,578,568 | -0.33(-0.94%) |
Aug 20, 2020 | 34.94 | 35.00 | 34.76 | 34.92 | 2,170,613 | -0.13(-0.37%) |
Aug 19, 2020 | 35.54 | 35.54 | 35.03 | 35.04 | 1,900,860 | -0.30(-0.85%) |
Aug 18, 2020 | 35.46 | 35.48 | 35.20 | 35.35 | 2,313,304 | -0.03(-0.10%) |
Aug 17, 2020 | 35.02 | 35.48 | 35.02 | 35.38 | 3,128,592 | +0.50(+1.43%) |
Aug 14, 2020 | 34.87 | 35.07 | 34.79 | 34.88 | 3,788,395 | -0.55(-1.55%) |
Aug 13, 2020 | 35.72 | 35.75 | 35.36 | 35.43 | 3,316,725 | -0.41(-1.15%) |
Aug 12, 2020 | 35.66 | 36.05 | 35.60 | 35.84 | 3,898,661 | +0.74(+2.11%) |
Aug 11, 2020 | 35.28 | 35.31 | 35.03 | 35.10 | 3,389,103 | +0.30(+0.85%) |
Aug 10, 2020 | 34.86 | 34.87 | 34.61 | 34.81 | 2,554,612 | +0.13(+0.37%) |
Aug 07, 2020 | 34.52 | 34.72 | 34.49 | 34.68 | 3,468,217 | -0.15(-0.44%) |
Aug 06, 2020 | 34.81 | 34.93 | 34.56 | 34.83 | 3,407,355 | -0.20(-0.58%) |
Aug 05, 2020 | 35.36 | 35.42 | 34.95 | 35.03 | 2,780,086 | -0.03(-0.07%) |
Aug 04, 2020 | 34.83 | 35.13 | 34.79 | 35.06 | 2,572,961 | -0.04(-0.12%) |
Aug 03, 2020 | 34.92 | 35.32 | 34.82 | 35.10 | 3,459,107 | +0.82(+2.41%) |
Jul 31, 2020 | 34.86 | 34.90 | 34.06 | 34.28 | 6,182,802 | +0.06(+0.17%) |
Jul 30, 2020 | 33.84 | 34.28 | 33.68 | 34.22 | 4,194,915 | -0.29(-0.84%) |
Jul 29, 2020 | 34.89 | 34.92 | 34.15 | 34.51 | 5,953,592 | -0.60(-1.72%) |
Jul 28, 2020 | 35.11 | 35.42 | 35.07 | 35.11 | 4,875,568 | +0.36(+1.03%) |
Jul 27, 2020 | 34.58 | 34.85 | 34.50 | 34.75 | 3,484,824 | +0.50(+1.46%) |
Jul 24, 2020 | 34.32 | 34.44 | 34.13 | 34.25 | 4,371,001 | -0.01(-0.02%) |
Jul 23, 2020 | 35.09 | 35.10 | 34.25 | 34.26 | 5,205,081 | -0.74(-2.11%) |
Jul 22, 2020 | 35.16 | 35.32 | 34.86 | 35.00 | 2,437,776 | -0.34(-0.96%) |
Jul 21, 2020 | 35.58 | 35.60 | 35.21 | 35.34 | 3,419,027 | -0.01(-0.02%) |
Jul 20, 2020 | 35.86 | 36.05 | 35.20 | 35.35 | 3,464,187 | -0.20(-0.57%) |
Jul 17, 2020 | 35.31 | 35.66 | 35.26 | 35.55 | 3,087,578 | +0.28(+0.80%) |
Jul 16, 2020 | 35.43 | 35.49 | 35.05 | 35.27 | 3,231,218 | -0.39(-1.10%) |
Jul 15, 2020 | 35.37 | 35.79 | 35.23 | 35.66 | 5,764,526 | +1.06(+3.07%) |
Jul 14, 2020 | 34.15 | 34.65 | 34.05 | 34.60 | 4,446,906 | +0.54(+1.57%) |
Jul 13, 2020 | 34.13 | 34.58 | 33.98 | 34.07 | 3,862,934 | +0.14(+0.40%) |
Jul 10, 2020 | 34.07 | 34.15 | 33.45 | 33.93 | 4,038,941 | -0.39(-1.14%) |
Jul 09, 2020 | 34.68 | 34.86 | 34.11 | 34.32 | 3,259,188 | -0.32(-0.93%) |
Jul 08, 2020 | 34.49 | 34.68 | 34.32 | 34.64 | 2,651,086 | +0.31(+0.92%) |
Jul 07, 2020 | 34.25 | 34.71 | 34.23 | 34.33 | 2,428,941 | -0.54(-1.54%) |
Jul 06, 2020 | 34.73 | 35.12 | 34.71 | 34.86 | 2,544,186 | -0.18(-0.51%) |
Jul 02, 2020 | 34.98 | 35.09 | 34.81 | 35.04 | 3,192,265 | +0.31(+0.88%) |
Jul 01, 2020 | 34.61 | 34.96 | 34.45 | 34.74 | 2,909,753 | +0.06(+0.17%) |
Jun 30, 2020 | 34.26 | 34.79 | 34.17 | 34.68 | 2,732,143 | +0.03(+0.10%) |
Jun 29, 2020 | 34.87 | 34.92 | 34.54 | 34.64 | 2,790,503 | +0.17(+0.49%) |
Jun 26, 2020 | 35.18 | 35.26 | 34.41 | 34.47 | 3,020,648 | -0.48(-1.39%) |
Jun 25, 2020 | 34.69 | 34.98 | 34.46 | 34.96 | 2,219,487 | +0.38(+1.11%) |
Jun 24, 2020 | 34.89 | 35.15 | 34.48 | 34.58 | 2,711,786 | -0.78(-2.21%) |
Jun 23, 2020 | 35.37 | 35.83 | 35.26 | 35.36 | 2,801,452 | +0.31(+0.90%) |
Jun 22, 2020 | 35.22 | 35.26 | 34.86 | 35.04 | 2,609,112 | +0.10(+0.29%) |
Jun 19, 2020 | 35.12 | 35.22 | 34.65 | 34.94 | 2,687,412 | +0.13(+0.37%) |
Jun 18, 2020 | 35.00 | 35.13 | 34.72 | 34.81 | 2,256,058 | -0.75(-2.10%) |
Jun 17, 2020 | 35.64 | 35.73 | 35.51 | 35.56 | 3,405,456 | +0.43(+1.23%) |
Jun 16, 2020 | 35.32 | 35.35 | 34.75 | 35.13 | 5,233,374 | +0.51(+1.47%) |
Jun 15, 2020 | 34.20 | 34.79 | 33.85 | 34.62 | 4,954,435 | +0.26(+0.74%) |
Jun 12, 2020 | 34.81 | 34.91 | 33.89 | 34.36 | 5,135,573 | +0.18(+0.52%) |
Jun 11, 2020 | 35.56 | 35.59 | 34.18 | 34.18 | 4,512,559 | -1.87(-5.19%) |
Jun 10, 2020 | 36.27 | 36.36 | 35.92 | 36.05 | 4,032,590 | +0.45(+1.27%) |
Jun 09, 2020 | 35.86 | 35.94 | 35.60 | 35.60 | 3,455,040 | -0.42(-1.16%) |
Jun 08, 2020 | 35.71 | 36.02 | 35.51 | 36.02 | 6,291,552 | +0.57(+1.61%) |
Jun 05, 2020 | 35.48 | 35.77 | 35.38 | 35.45 | 3,268,722 | +0.04(+0.12%) |
Jun 04, 2020 | 35.49 | 35.82 | 35.37 | 35.41 | 3,295,207 | -0.40(-1.12%) |
Jun 03, 2020 | 35.87 | 35.98 | 35.77 | 35.81 | 3,103,127 | +0.08(+0.21%) |
Jun 02, 2020 | 35.44 | 35.76 | 35.32 | 35.73 | 2,345,178 | +0.15(+0.43%) |