Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.52 | 31.72 | 30.52 | 30.57 | 18,422,218 | -1.13(-3.56%) |
Aug 28, 2020 | 30.96 | 31.70 | 30.45 | 31.70 | 20,658,332 | +1.16(+3.80%) |
Aug 27, 2020 | 30.53 | 31.92 | 30.34 | 30.54 | 32,057,480 | +0.86(+2.90%) |
Aug 26, 2020 | 29.74 | 29.94 | 29.35 | 29.68 | 18,947,354 | -0.15(-0.50%) |
Aug 25, 2020 | 29.73 | 30.00 | 29.06 | 29.83 | 31,274,212 | +0.30(+1.01%) |
Aug 24, 2020 | 27.41 | 29.53 | 27.29 | 29.53 | 34,514,476 | +2.51(+9.28%) |
Aug 21, 2020 | 27.31 | 27.61 | 26.92 | 27.02 | 10,997,822 | -0.30(-1.09%) |
Aug 20, 2020 | 27.27 | 27.54 | 26.77 | 27.32 | 14,131,599 | -0.10(-0.36%) |
Aug 19, 2020 | 27.50 | 28.84 | 27.31 | 27.42 | 21,254,716 | +0.04(+0.14%) |
Aug 18, 2020 | 27.74 | 28.02 | 27.12 | 27.38 | 14,347,434 | -0.39(-1.39%) |
Aug 17, 2020 | 28.77 | 28.77 | 27.51 | 27.76 | 14,688,967 | -0.92(-3.21%) |
Aug 14, 2020 | 28.04 | 28.92 | 27.89 | 28.69 | 13,228,591 | +0.25(+0.87%) |
Aug 13, 2020 | 28.34 | 29.31 | 28.23 | 28.44 | 15,894,413 | -0.39(-1.34%) |
Aug 12, 2020 | 29.77 | 30.00 | 28.10 | 28.82 | 26,852,448 | -0.54(-1.86%) |
Aug 11, 2020 | 30.51 | 30.54 | 29.16 | 29.37 | 37,599,168 | +0.30(+1.02%) |
Aug 10, 2020 | 27.21 | 29.14 | 27.12 | 29.07 | 34,399,000 | +2.14(+7.95%) |
Aug 07, 2020 | 26.46 | 26.95 | 26.22 | 26.93 | 15,394,973 | +0.10(+0.37%) |
Aug 06, 2020 | 26.65 | 27.05 | 25.89 | 26.83 | 30,947,052 | +0.60(+2.30%) |
Aug 05, 2020 | 25.98 | 26.79 | 25.51 | 26.23 | 29,774,126 | +0.79(+3.12%) |
Aug 04, 2020 | 25.22 | 25.98 | 25.08 | 25.44 | 17,349,806 | +0.47(+1.87%) |
Aug 03, 2020 | 24.62 | 25.25 | 24.16 | 24.97 | 16,732,306 | +0.23(+0.92%) |
Jul 31, 2020 | 24.57 | 24.78 | 24.20 | 24.74 | 17,274,334 | +0.03(+0.12%) |
Jul 30, 2020 | 25.02 | 25.15 | 24.59 | 24.71 | 16,976,622 | -0.77(-3.03%) |
Jul 29, 2020 | 25.78 | 25.95 | 25.15 | 25.49 | 14,584,930 | -0.22(-0.85%) |
Jul 28, 2020 | 25.12 | 26.06 | 25.11 | 25.70 | 18,775,196 | +0.44(+1.73%) |
Jul 27, 2020 | 25.71 | 25.92 | 25.14 | 25.27 | 18,990,684 | -0.46(-1.77%) |
Jul 24, 2020 | 26.24 | 26.40 | 25.64 | 25.72 | 16,929,484 | -0.81(-3.06%) |
Jul 23, 2020 | 25.76 | 27.45 | 25.54 | 26.54 | 28,348,416 | +0.53(+2.02%) |
Jul 22, 2020 | 25.99 | 26.58 | 25.87 | 26.01 | 16,850,678 | -0.18(-0.68%) |
Jul 21, 2020 | 26.26 | 26.70 | 26.11 | 26.19 | 21,130,786 | +0.21(+0.80%) |
Jul 20, 2020 | 26.75 | 27.17 | 25.79 | 25.98 | 21,762,624 | -0.82(-3.07%) |
Jul 17, 2020 | 27.08 | 27.48 | 26.69 | 26.80 | 21,175,758 | -0.21(-0.77%) |
Jul 16, 2020 | 27.31 | 27.69 | 26.78 | 27.01 | 26,111,820 | -1.33(-4.69%) |
Jul 15, 2020 | 27.25 | 28.62 | 26.67 | 28.34 | 48,101,184 | +2.47(+9.54%) |
Jul 14, 2020 | 25.41 | 26.51 | 25.23 | 25.87 | 42,473,420 | -0.70(-2.65%) |
Jul 13, 2020 | 26.98 | 27.37 | 26.07 | 26.58 | 34,402,180 | -0.27(-1.00%) |
Jul 10, 2020 | 25.07 | 27.01 | 24.92 | 26.84 | 31,638,292 | +1.43(+5.61%) |
Jul 09, 2020 | 26.55 | 26.67 | 24.99 | 25.42 | 31,472,340 | -1.36(-5.07%) |
Jul 08, 2020 | 26.41 | 27.03 | 25.96 | 26.77 | 27,446,682 | +0.01(+0.04%) |
Jul 07, 2020 | 27.61 | 27.69 | 26.61 | 26.76 | 24,782,306 | -1.42(-5.03%) |
Jul 06, 2020 | 27.98 | 28.37 | 27.03 | 28.18 | 27,565,446 | +0.71(+2.60%) |
Jul 02, 2020 | 28.28 | 28.47 | 27.35 | 27.47 | 29,509,554 | +0.02(+0.07%) |
Jul 01, 2020 | 28.75 | 29.58 | 27.24 | 27.45 | 39,621,212 | -0.35(-1.25%) |
Jun 30, 2020 | 28.09 | 28.40 | 27.35 | 27.79 | 27,266,096 | -0.55(-1.96%) |
Jun 29, 2020 | 26.95 | 28.56 | 26.34 | 28.35 | 38,996,756 | +1.68(+6.32%) |
Jun 26, 2020 | 27.76 | 27.84 | 26.00 | 26.66 | 46,104,384 | -1.09(-3.93%) |
Jun 25, 2020 | 26.28 | 27.90 | 26.03 | 27.75 | 37,613,064 | +0.66(+2.45%) |
Jun 24, 2020 | 28.49 | 28.73 | 26.68 | 27.09 | 45,539,580 | -2.28(-7.76%) |
Jun 23, 2020 | 29.26 | 29.38 | 28.47 | 29.37 | 33,701,004 | +0.33(+1.13%) |
Jun 22, 2020 | 28.76 | 29.57 | 28.30 | 29.04 | 42,526,640 | -0.20(-0.68%) |
Jun 19, 2020 | 31.22 | 31.23 | 28.75 | 29.24 | 48,547,088 | -1.27(-4.16%) |
Jun 18, 2020 | 29.61 | 30.87 | 29.32 | 30.51 | 40,913,856 | +0.07(+0.23%) |
Jun 17, 2020 | 30.56 | 30.88 | 29.81 | 30.44 | 37,990,812 | -0.57(-1.85%) |
Jun 16, 2020 | 32.33 | 32.72 | 30.33 | 31.01 | 63,929,516 | +0.83(+2.76%) |
Jun 15, 2020 | 28.04 | 30.69 | 27.74 | 30.18 | 64,627,936 | +0.03(+0.10%) |
Jun 12, 2020 | 29.62 | 30.46 | 28.49 | 30.15 | 68,982,184 | +3.20(+11.87%) |
Jun 11, 2020 | 26.41 | 29.30 | 26.36 | 26.95 | 88,656,312 | -4.40(-14.03%) |
Jun 10, 2020 | 31.95 | 32.69 | 29.49 | 31.35 | 90,781,216 | -2.51(-7.40%) |
Jun 09, 2020 | 34.19 | 34.41 | 32.35 | 33.86 | 60,733,924 | -2.77(-7.57%) |
Jun 08, 2020 | 36.30 | 36.74 | 35.06 | 36.63 | 82,720,488 | +2.78(+8.23%) |
Jun 05, 2020 | 36.26 | 36.90 | 33.14 | 33.85 | 131,889,696 | +1.76(+5.50%) |
Jun 04, 2020 | 29.99 | 32.51 | 28.95 | 32.08 | 135,659,680 | +3.87(+13.73%) |
Jun 03, 2020 | 26.76 | 28.34 | 26.46 | 28.21 | 65,296,348 | +2.04(+7.80%) |
Jun 02, 2020 | 26.44 | 26.73 | 25.69 | 26.17 | 43,500,108 | +0.24(+0.92%) |