Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.34 | 38.58 | 37.14 | 38.12 | 9,303,865 | +0.52(+1.39%) |
Aug 28, 2020 | 36.12 | 37.72 | 35.38 | 37.60 | 18,170,582 | +2.30(+6.52%) |
Aug 27, 2020 | 35.34 | 35.97 | 34.74 | 35.30 | 13,725,049 | +0.29(+0.84%) |
Aug 26, 2020 | 34.86 | 35.22 | 34.53 | 35.00 | 6,700,184 | +0.39(+1.14%) |
Aug 25, 2020 | 34.13 | 34.68 | 33.97 | 34.61 | 9,552,902 | +0.48(+1.41%) |
Aug 24, 2020 | 33.77 | 34.14 | 33.31 | 34.13 | 10,815,280 | +1.24(+3.77%) |
Aug 21, 2020 | 32.36 | 32.89 | 32.12 | 32.89 | 7,129,642 | +0.66(+2.04%) |
Aug 20, 2020 | 32.32 | 32.42 | 31.97 | 32.23 | 5,186,415 | -0.31(-0.97%) |
Aug 19, 2020 | 32.90 | 33.11 | 32.46 | 32.54 | 4,674,699 | -0.27(-0.81%) |
Aug 18, 2020 | 33.41 | 33.57 | 32.74 | 32.81 | 4,574,137 | -0.39(-1.18%) |
Aug 17, 2020 | 33.11 | 33.36 | 32.75 | 33.20 | 6,651,695 | +0.21(+0.63%) |
Aug 14, 2020 | 34.08 | 34.18 | 32.77 | 33.00 | 12,517,290 | -1.11(-3.26%) |
Aug 13, 2020 | 34.65 | 34.65 | 33.83 | 34.11 | 10,535,316 | -0.57(-1.64%) |
Aug 12, 2020 | 34.27 | 35.10 | 34.27 | 34.68 | 5,006,926 | +0.58(+1.70%) |
Aug 11, 2020 | 34.80 | 34.86 | 34.01 | 34.10 | 6,207,721 | -0.65(-1.87%) |
Aug 10, 2020 | 35.48 | 35.63 | 34.63 | 34.75 | 7,447,184 | -0.72(-2.02%) |
Aug 07, 2020 | 36.05 | 36.12 | 34.74 | 35.46 | 10,372,100 | -0.54(-1.50%) |
Aug 06, 2020 | 36.72 | 36.72 | 35.60 | 36.00 | 9,051,238 | -1.12(-3.02%) |
Aug 05, 2020 | 36.96 | 37.17 | 36.26 | 37.12 | 5,952,964 | +0.27(+0.72%) |
Aug 04, 2020 | 36.80 | 36.94 | 36.26 | 36.86 | 6,024,408 | +0.13(+0.35%) |
Aug 03, 2020 | 36.38 | 36.94 | 36.28 | 36.73 | 9,163,754 | +0.88(+2.47%) |
Jul 31, 2020 | 35.85 | 36.01 | 35.28 | 35.85 | 7,474,948 | +0.52(+1.47%) |
Jul 30, 2020 | 34.00 | 35.43 | 33.83 | 35.33 | 7,368,418 | +0.82(+2.36%) |
Jul 29, 2020 | 34.81 | 34.81 | 34.17 | 34.51 | 4,490,198 | +0.13(+0.37%) |
Jul 28, 2020 | 34.86 | 34.90 | 34.28 | 34.38 | 4,985,139 | -0.59(-1.69%) |
Jul 27, 2020 | 34.68 | 35.25 | 34.57 | 34.97 | 5,530,709 | +0.58(+1.69%) |
Jul 24, 2020 | 34.19 | 34.91 | 33.69 | 34.39 | 8,341,469 | -0.33(-0.96%) |
Jul 23, 2020 | 35.51 | 35.67 | 34.38 | 34.73 | 5,626,202 | -0.67(-1.89%) |
Jul 22, 2020 | 35.79 | 35.86 | 35.06 | 35.39 | 6,512,999 | -0.30(-0.85%) |
Jul 21, 2020 | 36.57 | 36.64 | 35.32 | 35.70 | 8,198,533 | -0.55(-1.52%) |
Jul 20, 2020 | 35.92 | 36.36 | 35.62 | 36.25 | 5,961,931 | +0.35(+0.99%) |
Jul 17, 2020 | 36.02 | 36.36 | 35.83 | 35.90 | 4,757,266 | -0.07(-0.19%) |
Jul 16, 2020 | 35.77 | 36.00 | 35.25 | 35.96 | 6,087,559 | -0.45(-1.24%) |
Jul 15, 2020 | 36.17 | 36.86 | 35.51 | 36.42 | 6,021,152 | -0.18(-0.48%) |
Jul 14, 2020 | 35.47 | 36.71 | 34.97 | 36.59 | 6,690,130 | +0.55(+1.53%) |
Jul 13, 2020 | 38.38 | 38.73 | 35.99 | 36.04 | 10,258,150 | -1.61(-4.27%) |
Jul 10, 2020 | 37.77 | 37.82 | 37.06 | 37.65 | 6,148,053 | +0.24(+0.64%) |
Jul 09, 2020 | 37.18 | 37.54 | 36.28 | 37.41 | 12,614,370 | +0.46(+1.25%) |
Jul 08, 2020 | 35.25 | 36.95 | 35.02 | 36.95 | 14,481,163 | +2.17(+6.24%) |
Jul 07, 2020 | 35.49 | 35.65 | 34.75 | 34.78 | 6,455,270 | -0.71(-1.99%) |
Jul 06, 2020 | 35.15 | 35.79 | 34.97 | 35.49 | 9,481,123 | +1.12(+3.26%) |
Jul 02, 2020 | 34.18 | 34.73 | 34.03 | 34.37 | 6,221,331 | +0.64(+1.89%) |
Jul 01, 2020 | 34.35 | 34.37 | 33.65 | 33.73 | 6,119,019 | -0.68(-1.97%) |
Jun 30, 2020 | 32.99 | 34.48 | 32.99 | 34.41 | 8,310,818 | +1.47(+4.47%) |
Jun 29, 2020 | 32.57 | 33.16 | 32.03 | 32.93 | 8,271,457 | +0.32(+0.99%) |
Jun 26, 2020 | 33.32 | 33.47 | 32.43 | 32.61 | 9,022,270 | -0.63(-1.89%) |
Jun 25, 2020 | 32.93 | 33.26 | 32.35 | 33.24 | 4,544,416 | +0.24(+0.71%) |
Jun 24, 2020 | 33.45 | 33.89 | 32.93 | 33.00 | 5,553,328 | -0.72(-2.12%) |
Jun 23, 2020 | 34.56 | 34.56 | 33.70 | 33.72 | 6,082,726 | -0.34(-1.01%) |
Jun 22, 2020 | 33.49 | 34.24 | 33.14 | 34.06 | 9,046,136 | +0.72(+2.15%) |
Jun 19, 2020 | 34.28 | 34.30 | 33.29 | 33.35 | 12,027,622 | -0.50(-1.48%) |
Jun 18, 2020 | 34.54 | 34.54 | 33.67 | 33.85 | 6,800,456 | -0.48(-1.40%) |
Jun 17, 2020 | 34.27 | 34.81 | 34.17 | 34.33 | 5,889,557 | +0.24(+0.69%) |
Jun 16, 2020 | 35.09 | 35.12 | 33.39 | 34.09 | 8,635,106 | +0.34(+1.02%) |
Jun 15, 2020 | 32.38 | 33.84 | 32.06 | 33.75 | 8,036,480 | +0.65(+1.96%) |
Jun 12, 2020 | 33.84 | 33.95 | 32.49 | 33.10 | 7,985,127 | +0.40(+1.23%) |
Jun 11, 2020 | 33.35 | 33.87 | 32.62 | 32.70 | 9,323,971 | -1.71(-4.96%) |
Jun 10, 2020 | 34.82 | 35.02 | 34.37 | 34.41 | 8,103,164 | -0.11(-0.31%) |
Jun 09, 2020 | 33.72 | 34.96 | 33.61 | 34.51 | 9,961,944 | +0.22(+0.63%) |
Jun 08, 2020 | 34.68 | 35.12 | 34.18 | 34.30 | 12,557,708 | -0.92(-2.62%) |
Jun 05, 2020 | 35.66 | 36.05 | 35.09 | 35.22 | 10,040,052 | +0.00(+0.00%) |
Jun 04, 2020 | 35.03 | 36.23 | 34.67 | 35.22 | 11,036,155 | -0.07(-0.19%) |
Jun 03, 2020 | 34.59 | 36.19 | 34.57 | 35.29 | 22,014,800 | +1.32(+3.90%) |
Jun 02, 2020 | 32.39 | 34.02 | 32.30 | 33.96 | 16,434,306 | +1.60(+4.94%) |