Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.41 | 35.41 | 34.79 | 34.80 | 7,946,733 | -0.61(-1.73%) |
Aug 28, 2020 | 35.81 | 35.86 | 35.17 | 35.41 | 7,315,263 | -0.03(-0.08%) |
Aug 27, 2020 | 34.72 | 35.81 | 34.72 | 35.44 | 8,820,348 | +0.70(+2.02%) |
Aug 26, 2020 | 35.60 | 35.60 | 34.74 | 34.74 | 7,318,601 | -0.84(-2.35%) |
Aug 25, 2020 | 35.88 | 36.22 | 35.13 | 35.57 | 7,807,441 | +0.12(+0.33%) |
Aug 24, 2020 | 34.39 | 35.46 | 34.00 | 35.46 | 11,873,229 | +1.44(+4.23%) |
Aug 21, 2020 | 34.15 | 34.52 | 33.75 | 34.02 | 6,911,537 | -0.26(-0.76%) |
Aug 20, 2020 | 34.54 | 34.70 | 34.12 | 34.28 | 8,246,057 | -0.77(-2.21%) |
Aug 19, 2020 | 34.94 | 35.59 | 34.68 | 35.05 | 7,696,828 | +0.22(+0.62%) |
Aug 18, 2020 | 35.91 | 35.98 | 34.77 | 34.84 | 10,859,579 | -1.09(-3.03%) |
Aug 17, 2020 | 36.36 | 36.52 | 35.69 | 35.92 | 6,699,552 | -0.66(-1.80%) |
Aug 14, 2020 | 35.97 | 36.90 | 35.61 | 36.58 | 8,987,587 | +0.48(+1.32%) |
Aug 13, 2020 | 36.38 | 36.70 | 36.01 | 36.10 | 9,156,602 | -0.73(-1.98%) |
Aug 12, 2020 | 37.85 | 37.96 | 36.13 | 36.83 | 12,470,728 | -0.24(-0.66%) |
Aug 11, 2020 | 37.28 | 38.02 | 36.89 | 37.08 | 13,043,761 | +0.71(+1.96%) |
Aug 10, 2020 | 35.88 | 36.99 | 35.82 | 36.37 | 13,982,122 | +0.67(+1.87%) |
Aug 07, 2020 | 33.99 | 35.70 | 33.71 | 35.70 | 8,602,631 | +1.51(+4.42%) |
Aug 06, 2020 | 34.22 | 34.60 | 33.99 | 34.19 | 5,294,333 | -0.21(-0.60%) |
Aug 05, 2020 | 33.93 | 34.47 | 33.74 | 34.39 | 8,400,635 | +0.84(+2.50%) |
Aug 04, 2020 | 33.65 | 33.75 | 33.22 | 33.56 | 7,041,093 | -0.18(-0.53%) |
Aug 03, 2020 | 34.01 | 34.12 | 33.39 | 33.74 | 6,305,236 | -0.10(-0.29%) |
Jul 31, 2020 | 34.02 | 34.03 | 33.13 | 33.84 | 9,717,958 | -0.32(-0.95%) |
Jul 30, 2020 | 33.92 | 34.20 | 33.20 | 34.16 | 8,540,873 | -0.62(-1.79%) |
Jul 29, 2020 | 33.62 | 34.84 | 33.39 | 34.78 | 7,687,649 | +1.16(+3.45%) |
Jul 28, 2020 | 33.62 | 34.07 | 33.52 | 33.62 | 5,236,692 | -0.18(-0.53%) |
Jul 27, 2020 | 34.47 | 34.47 | 33.58 | 33.80 | 9,194,572 | -0.84(-2.42%) |
Jul 24, 2020 | 34.87 | 35.38 | 34.59 | 34.64 | 12,727,519 | -0.21(-0.59%) |
Jul 23, 2020 | 33.89 | 35.09 | 33.84 | 34.84 | 12,394,399 | +0.95(+2.79%) |
Jul 22, 2020 | 33.93 | 34.26 | 33.50 | 33.90 | 10,903,678 | -0.41(-1.18%) |
Jul 21, 2020 | 32.85 | 34.36 | 32.79 | 34.30 | 13,374,560 | +1.86(+5.75%) |
Jul 20, 2020 | 32.79 | 33.03 | 32.30 | 32.44 | 9,602,230 | -0.59(-1.80%) |
Jul 17, 2020 | 33.84 | 34.10 | 32.96 | 33.03 | 14,271,783 | -0.86(-2.52%) |
Jul 16, 2020 | 33.59 | 34.58 | 33.22 | 33.89 | 9,473,519 | -0.09(-0.26%) |
Jul 15, 2020 | 33.09 | 34.18 | 32.92 | 33.98 | 13,508,103 | +1.90(+5.92%) |
Jul 14, 2020 | 32.52 | 32.76 | 31.63 | 32.08 | 17,741,582 | -0.68(-2.09%) |
Jul 13, 2020 | 32.85 | 33.38 | 31.89 | 32.76 | 14,039,046 | +0.46(+1.42%) |
Jul 10, 2020 | 30.84 | 32.33 | 30.81 | 32.31 | 10,763,313 | +1.52(+4.94%) |
Jul 09, 2020 | 31.94 | 32.10 | 30.60 | 30.78 | 11,501,853 | -1.32(-4.12%) |
Jul 08, 2020 | 32.10 | 32.64 | 31.43 | 32.11 | 12,680,319 | -0.05(-0.14%) |
Jul 07, 2020 | 32.97 | 33.12 | 32.01 | 32.15 | 10,784,847 | -1.16(-3.49%) |
Jul 06, 2020 | 33.81 | 34.47 | 32.96 | 33.31 | 10,314,306 | +0.35(+1.07%) |
Jul 02, 2020 | 34.08 | 34.60 | 32.85 | 32.96 | 11,448,925 | -0.16(-0.49%) |
Jul 01, 2020 | 34.72 | 34.77 | 33.03 | 33.12 | 10,442,553 | -1.44(-4.17%) |
Jun 30, 2020 | 33.49 | 34.77 | 33.29 | 34.56 | 8,550,017 | +0.86(+2.54%) |
Jun 29, 2020 | 32.76 | 34.09 | 32.61 | 33.71 | 13,527,756 | +1.39(+4.29%) |
Jun 26, 2020 | 33.66 | 33.68 | 32.19 | 32.32 | 15,689,209 | -2.10(-6.09%) |
Jun 25, 2020 | 33.03 | 34.47 | 32.87 | 34.42 | 11,576,228 | +1.11(+3.32%) |
Jun 24, 2020 | 34.63 | 34.67 | 33.09 | 33.31 | 14,456,394 | -1.85(-5.25%) |
Jun 23, 2020 | 36.27 | 36.56 | 35.13 | 35.16 | 9,491,514 | -0.38(-1.06%) |
Jun 22, 2020 | 35.25 | 35.92 | 34.84 | 35.54 | 7,156,919 | -0.05(-0.14%) |
Jun 19, 2020 | 36.71 | 36.85 | 34.79 | 35.59 | 13,633,955 | -0.38(-1.07%) |
Jun 18, 2020 | 35.28 | 36.60 | 35.16 | 35.97 | 7,707,162 | +0.16(+0.45%) |
Jun 17, 2020 | 37.07 | 37.15 | 35.71 | 35.81 | 10,106,390 | -1.13(-3.07%) |
Jun 16, 2020 | 37.48 | 37.70 | 35.86 | 36.94 | 19,463,040 | +1.28(+3.58%) |
Jun 15, 2020 | 33.60 | 35.98 | 33.43 | 35.67 | 16,475,498 | +0.51(+1.45%) |
Jun 12, 2020 | 35.65 | 35.91 | 33.88 | 35.16 | 20,167,590 | +1.24(+3.66%) |
Jun 11, 2020 | 34.92 | 35.55 | 33.79 | 33.92 | 17,281,168 | -3.48(-9.31%) |
Jun 10, 2020 | 39.92 | 39.95 | 37.33 | 37.40 | 21,253,740 | -2.67(-6.66%) |
Jun 09, 2020 | 40.01 | 40.69 | 39.28 | 40.07 | 13,341,146 | -1.00(-2.43%) |
Jun 08, 2020 | 41.02 | 41.47 | 40.19 | 41.07 | 14,012,485 | +1.31(+3.30%) |
Jun 05, 2020 | 40.93 | 41.16 | 39.46 | 39.76 | 23,030,938 | +2.18(+5.79%) |
Jun 04, 2020 | 36.11 | 37.62 | 35.70 | 37.58 | 15,603,113 | +1.30(+3.59%) |
Jun 03, 2020 | 35.28 | 36.68 | 35.20 | 36.28 | 17,267,062 | +1.98(+5.78%) |
Jun 02, 2020 | 34.98 | 35.24 | 33.97 | 34.29 | 14,664,346 | -0.11(-0.31%) |