Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.34 | 34.63 | 34.25 | 34.35 | 2,483,506 | +0.00(+0.00%) |
Aug 28, 2020 | 34.46 | 34.47 | 34.13 | 34.35 | 2,433,009 | -0.13(-0.38%) |
Aug 27, 2020 | 34.89 | 34.91 | 34.36 | 34.48 | 2,883,933 | -0.40(-1.14%) |
Aug 26, 2020 | 34.71 | 34.88 | 34.62 | 34.88 | 1,949,937 | +0.06(+0.17%) |
Aug 25, 2020 | 35.02 | 35.08 | 34.72 | 34.81 | 2,202,309 | -0.09(-0.25%) |
Aug 24, 2020 | 35.18 | 35.22 | 34.71 | 34.90 | 4,125,192 | +0.03(+0.07%) |
Aug 21, 2020 | 34.69 | 34.90 | 34.57 | 34.88 | 2,557,415 | -0.33(-0.94%) |
Aug 20, 2020 | 35.23 | 35.29 | 35.05 | 35.20 | 2,152,806 | -0.13(-0.37%) |
Aug 19, 2020 | 35.84 | 35.84 | 35.32 | 35.33 | 1,885,266 | -0.30(-0.85%) |
Aug 18, 2020 | 35.75 | 35.78 | 35.49 | 35.64 | 2,294,327 | -0.03(-0.10%) |
Aug 17, 2020 | 35.31 | 35.78 | 35.31 | 35.67 | 3,102,927 | +0.50(+1.43%) |
Aug 14, 2020 | 35.16 | 35.37 | 35.08 | 35.17 | 3,757,317 | -0.56(-1.55%) |
Aug 13, 2020 | 36.01 | 36.05 | 35.66 | 35.73 | 3,289,516 | -0.41(-1.14%) |
Aug 12, 2020 | 35.95 | 36.34 | 35.89 | 36.14 | 3,866,677 | +0.75(+2.11%) |
Aug 11, 2020 | 35.57 | 35.60 | 35.32 | 35.39 | 3,361,300 | +0.30(+0.85%) |
Aug 10, 2020 | 35.14 | 35.16 | 34.90 | 35.09 | 2,533,655 | +0.13(+0.37%) |
Aug 07, 2020 | 34.81 | 35.01 | 34.77 | 34.96 | 3,439,765 | -0.15(-0.44%) |
Aug 06, 2020 | 35.09 | 35.21 | 34.84 | 35.12 | 3,379,402 | -0.21(-0.58%) |
Aug 05, 2020 | 35.65 | 35.71 | 35.24 | 35.32 | 2,757,279 | -0.03(-0.07%) |
Aug 04, 2020 | 35.12 | 35.42 | 35.08 | 35.35 | 2,551,853 | -0.04(-0.12%) |
Aug 03, 2020 | 35.20 | 35.62 | 35.11 | 35.39 | 3,430,730 | +0.83(+2.41%) |
Jul 31, 2020 | 35.14 | 35.19 | 34.34 | 34.56 | 6,132,080 | +0.06(+0.17%) |
Jul 30, 2020 | 34.12 | 34.56 | 33.96 | 34.50 | 4,160,501 | -0.29(-0.84%) |
Jul 29, 2020 | 35.18 | 35.20 | 34.43 | 34.79 | 5,904,751 | -0.61(-1.72%) |
Jul 28, 2020 | 35.40 | 35.71 | 35.36 | 35.40 | 4,835,570 | +0.36(+1.03%) |
Jul 27, 2020 | 34.87 | 35.14 | 34.78 | 35.04 | 3,456,235 | +0.51(+1.46%) |
Jul 24, 2020 | 34.60 | 34.72 | 34.41 | 34.54 | 4,335,143 | -0.01(-0.02%) |
Jul 23, 2020 | 35.38 | 35.39 | 34.54 | 34.54 | 5,162,380 | -0.75(-2.11%) |
Jul 22, 2020 | 35.45 | 35.62 | 35.14 | 35.29 | 2,417,777 | -0.34(-0.96%) |
Jul 21, 2020 | 35.87 | 35.89 | 35.50 | 35.63 | 3,390,978 | -0.01(-0.02%) |
Jul 20, 2020 | 36.16 | 36.34 | 35.50 | 35.64 | 3,435,768 | -0.21(-0.57%) |
Jul 17, 2020 | 35.60 | 35.96 | 35.55 | 35.85 | 3,062,248 | +0.28(+0.80%) |
Jul 16, 2020 | 35.72 | 35.78 | 35.34 | 35.56 | 3,204,711 | -0.39(-1.10%) |
Jul 15, 2020 | 35.67 | 36.08 | 35.52 | 35.96 | 5,717,236 | +1.07(+3.07%) |
Jul 14, 2020 | 34.43 | 34.94 | 34.33 | 34.89 | 4,410,425 | +0.54(+1.57%) |
Jul 13, 2020 | 34.42 | 34.86 | 34.26 | 34.35 | 3,831,244 | +0.14(+0.40%) |
Jul 10, 2020 | 34.35 | 34.43 | 33.73 | 34.21 | 4,005,807 | -0.39(-1.14%) |
Jul 09, 2020 | 34.96 | 35.14 | 34.39 | 34.60 | 3,232,451 | -0.33(-0.93%) |
Jul 08, 2020 | 34.78 | 34.97 | 34.61 | 34.93 | 2,629,337 | +0.32(+0.92%) |
Jul 07, 2020 | 34.54 | 35.00 | 34.51 | 34.61 | 2,409,015 | -0.54(-1.54%) |
Jul 06, 2020 | 35.02 | 35.41 | 35.00 | 35.15 | 2,523,314 | -0.18(-0.51%) |
Jul 02, 2020 | 35.27 | 35.38 | 35.10 | 35.33 | 3,166,077 | +0.31(+0.88%) |
Jul 01, 2020 | 34.90 | 35.25 | 34.74 | 35.02 | 2,885,883 | +0.06(+0.17%) |
Jun 30, 2020 | 34.54 | 35.08 | 34.45 | 34.96 | 2,709,730 | +0.03(+0.10%) |
Jun 29, 2020 | 35.16 | 35.20 | 34.83 | 34.93 | 2,767,610 | +0.17(+0.49%) |
Jun 26, 2020 | 35.47 | 35.56 | 34.69 | 34.76 | 2,995,868 | -0.49(-1.39%) |
Jun 25, 2020 | 34.98 | 35.27 | 34.75 | 35.25 | 2,201,279 | +0.39(+1.11%) |
Jun 24, 2020 | 35.18 | 35.44 | 34.77 | 34.86 | 2,689,539 | -0.79(-2.21%) |
Jun 23, 2020 | 35.66 | 36.13 | 35.55 | 35.65 | 2,778,470 | +0.32(+0.90%) |
Jun 22, 2020 | 35.51 | 35.55 | 35.14 | 35.33 | 2,587,708 | +0.10(+0.29%) |
Jun 19, 2020 | 35.41 | 35.51 | 34.94 | 35.23 | 2,665,366 | +0.13(+0.37%) |
Jun 18, 2020 | 35.29 | 35.42 | 35.01 | 35.10 | 2,237,550 | -0.75(-2.10%) |
Jun 17, 2020 | 35.93 | 36.03 | 35.80 | 35.86 | 3,377,519 | +0.44(+1.23%) |
Jun 16, 2020 | 35.61 | 35.64 | 35.03 | 35.42 | 5,190,442 | +0.51(+1.47%) |
Jun 15, 2020 | 34.48 | 35.08 | 34.13 | 34.90 | 4,913,791 | +0.26(+0.74%) |
Jun 12, 2020 | 35.09 | 35.20 | 34.17 | 34.65 | 5,093,443 | +0.18(+0.52%) |
Jun 11, 2020 | 35.86 | 35.88 | 34.47 | 34.47 | 4,475,540 | -1.89(-5.19%) |
Jun 10, 2020 | 36.57 | 36.66 | 36.22 | 36.35 | 3,999,508 | +0.45(+1.27%) |
Jun 09, 2020 | 36.16 | 36.24 | 35.89 | 35.90 | 3,426,697 | -0.42(-1.16%) |
Jun 08, 2020 | 36.00 | 36.32 | 35.80 | 36.32 | 6,239,938 | +0.57(+1.61%) |
Jun 05, 2020 | 35.77 | 36.06 | 35.68 | 35.74 | 3,241,907 | +0.04(+0.12%) |
Jun 04, 2020 | 35.78 | 36.11 | 35.66 | 35.70 | 3,268,175 | -0.40(-1.12%) |
Jun 03, 2020 | 36.16 | 36.28 | 36.06 | 36.10 | 3,077,670 | +0.08(+0.21%) |
Jun 02, 2020 | 35.74 | 36.05 | 35.62 | 36.03 | 2,325,939 | +0.15(+0.43%) |