Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.91 | 32.91 | 32.58 | 32.72 | 1,529,191 | -0.12(-0.37%) |
Aug 28, 2020 | 33.39 | 33.49 | 32.65 | 32.84 | 1,298,827 | -0.36(-1.07%) |
Aug 27, 2020 | 32.66 | 33.27 | 32.66 | 33.19 | 1,569,947 | +0.55(+1.69%) |
Aug 26, 2020 | 32.24 | 32.99 | 32.24 | 32.64 | 1,815,425 | +0.39(+1.22%) |
Aug 25, 2020 | 32.25 | 32.55 | 31.86 | 32.25 | 1,837,961 | +0.00(+0.00%) |
Aug 24, 2020 | 32.19 | 32.34 | 31.96 | 32.25 | 1,740,620 | +0.36(+1.12%) |
Aug 21, 2020 | 32.01 | 32.01 | 31.69 | 31.89 | 1,169,499 | -0.30(-0.92%) |
Aug 20, 2020 | 32.11 | 32.32 | 32.02 | 32.19 | 1,107,744 | -0.23(-0.72%) |
Aug 19, 2020 | 32.68 | 32.91 | 32.35 | 32.42 | 1,229,172 | -0.34(-1.04%) |
Aug 18, 2020 | 32.97 | 33.01 | 32.63 | 32.76 | 1,549,620 | -0.04(-0.12%) |
Aug 17, 2020 | 32.94 | 33.28 | 32.63 | 32.80 | 960,442 | -0.14(-0.44%) |
Aug 14, 2020 | 32.93 | 33.10 | 32.79 | 32.94 | 1,315,340 | -0.38(-1.14%) |
Aug 13, 2020 | 33.46 | 33.64 | 33.20 | 33.32 | 948,319 | -0.20(-0.59%) |
Aug 12, 2020 | 33.45 | 33.68 | 33.45 | 33.52 | 1,215,950 | +0.42(+1.26%) |
Aug 11, 2020 | 33.32 | 33.57 | 33.04 | 33.10 | 1,340,015 | +0.30(+0.92%) |
Aug 10, 2020 | 32.38 | 32.81 | 32.27 | 32.80 | 1,054,438 | +0.64(+1.98%) |
Aug 07, 2020 | 31.87 | 32.18 | 31.61 | 32.16 | 995,521 | +0.19(+0.59%) |
Aug 06, 2020 | 31.79 | 32.10 | 31.79 | 31.98 | 1,021,282 | +0.12(+0.38%) |
Aug 05, 2020 | 31.75 | 31.91 | 31.60 | 31.85 | 773,477 | +0.46(+1.47%) |
Aug 04, 2020 | 31.14 | 31.55 | 31.05 | 31.39 | 1,065,430 | +0.23(+0.73%) |
Aug 03, 2020 | 31.17 | 31.32 | 30.97 | 31.17 | 451,296 | +0.04(+0.12%) |
Jul 31, 2020 | 31.38 | 31.44 | 30.96 | 31.13 | 1,335,287 | -0.25(-0.80%) |
Jul 30, 2020 | 31.04 | 31.42 | 30.82 | 31.38 | 1,191,593 | -0.24(-0.77%) |
Jul 29, 2020 | 31.07 | 31.66 | 30.98 | 31.62 | 1,182,044 | +0.45(+1.43%) |
Jul 28, 2020 | 31.32 | 31.32 | 31.07 | 31.17 | 1,175,168 | -0.23(-0.72%) |
Jul 27, 2020 | 31.22 | 31.49 | 30.85 | 31.40 | 1,173,837 | +0.08(+0.24%) |
Jul 24, 2020 | 31.63 | 31.63 | 31.18 | 31.32 | 1,140,833 | -0.32(-1.00%) |
Jul 23, 2020 | 31.59 | 31.82 | 31.42 | 31.64 | 1,076,590 | -0.16(-0.50%) |
Jul 22, 2020 | 31.70 | 31.82 | 31.46 | 31.80 | 846,671 | +0.05(+0.14%) |
Jul 21, 2020 | 31.76 | 32.02 | 31.61 | 31.76 | 1,425,143 | +0.43(+1.38%) |
Jul 20, 2020 | 31.43 | 31.57 | 31.21 | 31.32 | 1,044,258 | -0.22(-0.70%) |
Jul 17, 2020 | 31.79 | 31.91 | 31.52 | 31.54 | 1,140,701 | -0.31(-0.97%) |
Jul 16, 2020 | 31.43 | 32.16 | 31.43 | 31.85 | 1,210,249 | +0.15(+0.48%) |
Jul 15, 2020 | 31.52 | 32.11 | 31.52 | 31.70 | 1,627,686 | +0.48(+1.55%) |
Jul 14, 2020 | 31.14 | 31.32 | 30.98 | 31.22 | 2,420,162 | -0.05(-0.15%) |
Jul 13, 2020 | 31.13 | 31.60 | 30.93 | 31.26 | 2,051,496 | +0.32(+1.03%) |
Jul 10, 2020 | 30.14 | 30.97 | 30.14 | 30.95 | 1,975,718 | +0.78(+2.58%) |
Jul 09, 2020 | 30.55 | 30.67 | 29.95 | 30.17 | 1,451,622 | -0.51(-1.65%) |
Jul 08, 2020 | 30.59 | 30.85 | 30.25 | 30.67 | 1,282,564 | +0.10(+0.32%) |
Jul 07, 2020 | 31.20 | 31.26 | 30.54 | 30.57 | 1,253,306 | -0.88(-2.79%) |
Jul 06, 2020 | 31.61 | 31.78 | 31.21 | 31.45 | 1,459,606 | +0.67(+2.19%) |
Jul 02, 2020 | 30.92 | 31.17 | 30.59 | 30.78 | 6,039,854 | +0.59(+1.96%) |
Jul 01, 2020 | 30.62 | 30.95 | 30.16 | 30.19 | 878,872 | -0.36(-1.16%) |
Jun 30, 2020 | 29.93 | 30.68 | 29.77 | 30.54 | 2,260,536 | +0.39(+1.28%) |
Jun 29, 2020 | 29.70 | 30.39 | 29.61 | 30.16 | 1,320,612 | +0.69(+2.34%) |
Jun 26, 2020 | 30.14 | 30.29 | 29.36 | 29.47 | 1,730,089 | -0.97(-3.19%) |
Jun 25, 2020 | 30.14 | 30.52 | 30.04 | 30.44 | 1,489,087 | +0.20(+0.66%) |
Jun 24, 2020 | 30.71 | 30.84 | 30.18 | 30.24 | 1,859,782 | -0.77(-2.48%) |
Jun 23, 2020 | 31.45 | 31.57 | 30.92 | 31.01 | 6,421,485 | -0.03(-0.10%) |
Jun 22, 2020 | 31.11 | 31.20 | 30.82 | 31.04 | 1,255,257 | -0.10(-0.33%) |
Jun 19, 2020 | 31.88 | 31.88 | 31.02 | 31.14 | 1,572,649 | -0.33(-1.04%) |
Jun 18, 2020 | 31.61 | 31.88 | 31.39 | 31.47 | 1,131,016 | -0.38(-1.19%) |
Jun 17, 2020 | 32.18 | 32.26 | 31.67 | 31.85 | 1,945,290 | -0.20(-0.62%) |
Jun 16, 2020 | 32.72 | 32.72 | 31.56 | 32.05 | 2,707,999 | +0.38(+1.19%) |
Jun 15, 2020 | 30.97 | 32.20 | 30.88 | 31.67 | 2,242,772 | -0.19(-0.60%) |
Jun 12, 2020 | 32.14 | 32.48 | 31.52 | 31.86 | 2,857,153 | +0.69(+2.21%) |
Jun 11, 2020 | 31.73 | 32.22 | 30.96 | 31.17 | 2,730,895 | -2.01(-6.05%) |
Jun 10, 2020 | 33.40 | 33.65 | 32.91 | 33.18 | 2,140,365 | -0.36(-1.08%) |
Jun 09, 2020 | 33.20 | 33.85 | 32.88 | 33.54 | 1,871,883 | -0.24(-0.70%) |
Jun 08, 2020 | 34.10 | 34.19 | 33.36 | 33.78 | 2,382,248 | +0.42(+1.27%) |
Jun 05, 2020 | 33.89 | 34.10 | 33.16 | 33.36 | 1,777,349 | +0.96(+2.95%) |
Jun 04, 2020 | 32.31 | 32.57 | 31.75 | 32.40 | 1,757,478 | +0.04(+0.11%) |
Jun 03, 2020 | 31.92 | 32.59 | 31.85 | 32.36 | 1,982,580 | +1.09(+3.48%) |
Jun 02, 2020 | 31.26 | 31.58 | 31.06 | 31.28 | 1,502,824 | +0.60(+1.96%) |