Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.06 | 33.12 | 31.68 | 31.68 | 6,409,686 | -1.46(-4.39%) |
Aug 28, 2020 | 31.41 | 33.29 | 31.36 | 33.13 | 7,937,360 | +1.88(+6.03%) |
Aug 27, 2020 | 31.66 | 31.70 | 30.73 | 31.25 | 8,264,314 | -0.48(-1.52%) |
Aug 26, 2020 | 32.45 | 32.70 | 31.53 | 31.73 | 5,787,711 | -0.83(-2.55%) |
Aug 25, 2020 | 33.01 | 33.05 | 32.17 | 32.56 | 7,932,695 | -0.32(-0.98%) |
Aug 24, 2020 | 31.98 | 33.07 | 31.70 | 32.88 | 8,077,092 | +1.26(+3.98%) |
Aug 21, 2020 | 31.71 | 31.88 | 31.23 | 31.62 | 7,372,508 | -0.20(-0.62%) |
Aug 20, 2020 | 32.68 | 32.78 | 31.82 | 31.82 | 9,085,519 | -1.39(-4.20%) |
Aug 19, 2020 | 33.17 | 33.79 | 32.79 | 33.21 | 5,996,001 | -0.05(-0.16%) |
Aug 18, 2020 | 33.88 | 34.14 | 33.26 | 33.27 | 6,519,655 | -0.74(-2.18%) |
Aug 17, 2020 | 33.76 | 34.39 | 33.47 | 34.01 | 6,164,756 | +0.26(+0.78%) |
Aug 14, 2020 | 32.60 | 33.77 | 32.47 | 33.75 | 6,555,206 | +0.96(+2.93%) |
Aug 13, 2020 | 33.00 | 33.50 | 32.66 | 32.79 | 5,727,797 | -0.77(-2.28%) |
Aug 12, 2020 | 33.46 | 33.83 | 32.87 | 33.55 | 9,411,327 | +1.04(+3.19%) |
Aug 11, 2020 | 33.44 | 34.04 | 32.32 | 32.51 | 8,659,952 | -0.16(-0.48%) |
Aug 10, 2020 | 32.47 | 32.69 | 31.72 | 32.67 | 10,492,354 | +0.40(+1.25%) |
Aug 07, 2020 | 31.32 | 32.34 | 31.02 | 32.27 | 6,215,292 | +0.83(+2.63%) |
Aug 06, 2020 | 31.74 | 32.45 | 31.23 | 31.44 | 8,150,047 | -0.62(-1.92%) |
Aug 05, 2020 | 33.51 | 33.55 | 31.91 | 32.06 | 17,002,326 | -1.11(-3.34%) |
Aug 04, 2020 | 33.29 | 33.94 | 32.13 | 33.16 | 14,984,683 | -0.77(-2.28%) |
Aug 03, 2020 | 33.79 | 35.23 | 32.93 | 33.94 | 27,686,472 | +0.33(+0.97%) |
Jul 31, 2020 | 33.09 | 33.92 | 32.77 | 33.61 | 11,362,767 | +0.11(+0.32%) |
Jul 30, 2020 | 34.32 | 34.55 | 33.11 | 33.51 | 6,760,934 | -1.61(-4.59%) |
Jul 29, 2020 | 33.74 | 35.15 | 33.64 | 35.12 | 5,791,794 | +1.58(+4.70%) |
Jul 28, 2020 | 33.68 | 34.19 | 33.32 | 33.54 | 5,477,963 | -0.35(-1.04%) |
Jul 27, 2020 | 33.89 | 34.24 | 33.22 | 33.89 | 3,737,079 | -0.16(-0.47%) |
Jul 24, 2020 | 34.26 | 34.63 | 33.83 | 34.05 | 4,237,399 | -0.16(-0.46%) |
Jul 23, 2020 | 33.61 | 34.76 | 33.53 | 34.21 | 5,197,693 | +0.13(+0.39%) |
Jul 22, 2020 | 33.17 | 34.24 | 32.91 | 34.08 | 8,580,501 | +0.17(+0.49%) |
Jul 21, 2020 | 32.81 | 34.11 | 32.70 | 33.91 | 7,586,297 | +1.58(+4.87%) |
Jul 20, 2020 | 33.20 | 33.71 | 32.28 | 32.34 | 8,060,781 | -1.04(-3.11%) |
Jul 17, 2020 | 33.12 | 34.87 | 32.73 | 33.38 | 11,798,599 | +0.48(+1.44%) |
Jul 16, 2020 | 32.58 | 33.39 | 32.25 | 32.90 | 3,842,014 | -0.16(-0.48%) |
Jul 15, 2020 | 32.87 | 33.20 | 32.11 | 33.06 | 5,459,826 | +1.21(+3.78%) |
Jul 14, 2020 | 30.69 | 31.93 | 30.27 | 31.85 | 9,967,544 | +0.78(+2.52%) |
Jul 13, 2020 | 31.96 | 32.07 | 30.84 | 31.07 | 9,467,650 | -0.78(-2.46%) |
Jul 10, 2020 | 29.22 | 31.91 | 29.06 | 31.85 | 10,727,714 | +2.51(+8.55%) |
Jul 09, 2020 | 30.15 | 30.15 | 28.66 | 29.35 | 12,123,108 | -0.70(-2.34%) |
Jul 08, 2020 | 30.56 | 30.63 | 29.51 | 30.05 | 13,833,657 | -0.48(-1.56%) |
Jul 07, 2020 | 31.27 | 31.61 | 30.47 | 30.52 | 7,672,788 | -1.47(-4.59%) |
Jul 06, 2020 | 32.46 | 32.66 | 31.08 | 31.99 | 7,793,765 | +0.26(+0.80%) |
Jul 02, 2020 | 32.06 | 32.93 | 31.62 | 31.74 | 6,496,224 | +0.34(+1.09%) |
Jul 01, 2020 | 33.09 | 33.49 | 31.20 | 31.40 | 6,843,774 | -1.50(-4.55%) |
Jun 30, 2020 | 30.90 | 33.14 | 30.52 | 32.89 | 7,434,232 | +1.74(+5.59%) |
Jun 29, 2020 | 31.27 | 32.06 | 30.80 | 31.15 | 5,260,220 | +0.03(+0.08%) |
Jun 26, 2020 | 32.02 | 34.36 | 30.50 | 31.12 | 16,797,766 | -1.16(-3.60%) |
Jun 25, 2020 | 31.31 | 32.58 | 30.90 | 32.28 | 9,511,505 | +0.40(+1.27%) |
Jun 24, 2020 | 33.30 | 33.58 | 31.44 | 31.88 | 9,080,003 | -2.26(-6.62%) |
Jun 23, 2020 | 34.36 | 34.93 | 34.03 | 34.14 | 6,598,464 | +0.17(+0.49%) |
Jun 22, 2020 | 33.12 | 34.12 | 32.57 | 33.97 | 11,867,413 | +0.37(+1.10%) |
Jun 19, 2020 | 36.75 | 36.78 | 33.60 | 33.60 | 29,535,422 | -0.25(-0.73%) |
Jun 18, 2020 | 32.51 | 34.32 | 32.04 | 33.85 | 7,043,849 | +1.18(+3.61%) |
Jun 17, 2020 | 33.88 | 34.00 | 32.66 | 32.67 | 6,246,959 | -1.33(-3.91%) |
Jun 16, 2020 | 35.29 | 35.62 | 33.10 | 34.00 | 8,244,668 | +0.70(+2.11%) |
Jun 15, 2020 | 30.62 | 33.61 | 30.45 | 33.30 | 10,876,315 | +1.07(+3.33%) |
Jun 12, 2020 | 33.11 | 33.35 | 31.09 | 32.22 | 8,738,003 | +1.14(+3.65%) |
Jun 11, 2020 | 31.59 | 33.33 | 30.95 | 31.09 | 11,966,037 | -3.40(-9.85%) |
Jun 10, 2020 | 35.03 | 35.90 | 34.43 | 34.48 | 9,072,802 | -1.07(-3.02%) |
Jun 09, 2020 | 35.47 | 36.02 | 34.63 | 35.56 | 9,390,507 | -1.58(-4.26%) |
Jun 08, 2020 | 38.28 | 38.82 | 36.54 | 37.14 | 16,473,955 | +0.57(+1.56%) |
Jun 05, 2020 | 36.03 | 36.97 | 35.61 | 36.57 | 12,350,691 | +3.10(+9.25%) |
Jun 04, 2020 | 33.61 | 34.19 | 33.02 | 33.47 | 10,496,393 | -0.48(-1.43%) |
Jun 03, 2020 | 33.88 | 34.51 | 33.59 | 33.96 | 10,393,482 | +0.77(+2.31%) |
Jun 02, 2020 | 32.56 | 33.38 | 32.10 | 33.19 | 8,559,057 | +1.07(+3.34%) |