Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.99 | 37.59 | 36.33 | 36.88 | 3,776,776 | +0.36(+0.98%) |
Aug 28, 2020 | 36.06 | 36.88 | 35.89 | 36.52 | 3,359,750 | +0.88(+2.46%) |
Aug 27, 2020 | 35.93 | 36.44 | 34.66 | 35.64 | 4,741,568 | +0.09(+0.26%) |
Aug 26, 2020 | 34.48 | 35.77 | 34.31 | 35.55 | 4,119,684 | +2.06(+6.14%) |
Aug 25, 2020 | 32.74 | 33.51 | 32.61 | 33.49 | 2,527,498 | +0.48(+1.47%) |
Aug 24, 2020 | 33.49 | 33.55 | 32.21 | 33.01 | 4,374,700 | +0.93(+2.91%) |
Aug 21, 2020 | 31.14 | 32.23 | 31.01 | 32.08 | 3,481,738 | +1.11(+3.59%) |
Aug 20, 2020 | 29.44 | 31.14 | 29.34 | 30.96 | 2,761,176 | +1.21(+4.08%) |
Aug 19, 2020 | 30.07 | 30.49 | 29.64 | 29.75 | 2,942,002 | -0.20(-0.68%) |
Aug 18, 2020 | 29.79 | 30.11 | 29.14 | 29.95 | 2,743,904 | +0.35(+1.20%) |
Aug 17, 2020 | 29.48 | 29.75 | 29.41 | 29.60 | 1,821,320 | +0.62(+2.16%) |
Aug 14, 2020 | 29.09 | 29.22 | 28.50 | 28.98 | 2,317,770 | -0.06(-0.20%) |
Aug 13, 2020 | 29.14 | 29.76 | 28.74 | 29.03 | 3,114,260 | -0.00(-0.01%) |
Aug 12, 2020 | 27.83 | 29.22 | 27.72 | 29.04 | 3,797,046 | +1.92(+7.09%) |
Aug 11, 2020 | 28.40 | 28.80 | 26.99 | 27.11 | 6,376,166 | -1.60(-5.56%) |
Aug 10, 2020 | 29.16 | 29.27 | 27.56 | 28.71 | 5,378,650 | -0.29(-1.00%) |
Aug 07, 2020 | 29.96 | 29.97 | 28.27 | 29.00 | 6,707,302 | -1.32(-4.34%) |
Aug 06, 2020 | 29.02 | 30.40 | 28.86 | 30.31 | 3,601,083 | +1.28(+4.43%) |
Aug 05, 2020 | 29.01 | 29.29 | 28.68 | 29.03 | 2,578,916 | +0.24(+0.82%) |
Aug 04, 2020 | 28.36 | 28.79 | 28.03 | 28.79 | 3,255,552 | +0.26(+0.90%) |
Aug 03, 2020 | 27.63 | 28.81 | 27.63 | 28.54 | 6,219,137 | +1.88(+7.07%) |
Jul 31, 2020 | 25.95 | 26.65 | 24.69 | 26.65 | 8,197,587 | +1.93(+7.79%) |
Jul 30, 2020 | 23.68 | 24.78 | 23.28 | 24.72 | 5,411,668 | +0.39(+1.62%) |
Jul 29, 2020 | 23.65 | 24.53 | 23.61 | 24.33 | 3,512,164 | +0.98(+4.18%) |
Jul 28, 2020 | 24.01 | 24.17 | 23.28 | 23.36 | 2,509,921 | -0.80(-3.30%) |
Jul 27, 2020 | 23.53 | 24.25 | 23.40 | 24.15 | 3,549,177 | +1.03(+4.47%) |
Jul 24, 2020 | 22.79 | 23.55 | 21.94 | 23.12 | 5,510,804 | -0.87(-3.63%) |
Jul 23, 2020 | 25.62 | 26.08 | 23.63 | 23.99 | 7,235,804 | -2.03(-7.81%) |
Jul 22, 2020 | 25.47 | 26.22 | 25.39 | 26.02 | 3,936,336 | +0.62(+2.44%) |
Jul 21, 2020 | 26.75 | 26.75 | 25.11 | 25.40 | 6,201,459 | -0.72(-2.77%) |
Jul 20, 2020 | 24.52 | 26.31 | 24.12 | 26.13 | 5,508,232 | +1.84(+7.58%) |
Jul 17, 2020 | 24.36 | 24.49 | 23.68 | 24.29 | 3,599,660 | +0.28(+1.18%) |
Jul 16, 2020 | 24.12 | 24.30 | 23.40 | 24.00 | 4,317,213 | -0.93(-3.74%) |
Jul 15, 2020 | 25.07 | 25.52 | 24.02 | 24.93 | 5,532,731 | +0.48(+1.97%) |
Jul 14, 2020 | 23.06 | 24.59 | 22.38 | 24.45 | 7,146,194 | +0.73(+3.06%) |
Jul 13, 2020 | 25.84 | 26.39 | 23.49 | 23.73 | 7,642,532 | -1.53(-6.06%) |
Jul 10, 2020 | 25.14 | 25.28 | 24.38 | 25.26 | 4,297,024 | -0.03(-0.14%) |
Jul 09, 2020 | 25.58 | 25.66 | 24.21 | 25.29 | 5,622,636 | +0.32(+1.26%) |
Jul 08, 2020 | 24.44 | 25.00 | 24.09 | 24.97 | 4,522,498 | +1.08(+4.50%) |
Jul 07, 2020 | 24.48 | 25.28 | 23.76 | 23.90 | 4,485,648 | -0.73(-2.98%) |
Jul 06, 2020 | 24.20 | 24.95 | 24.20 | 24.63 | 5,818,671 | +1.24(+5.31%) |
Jul 02, 2020 | 23.62 | 24.01 | 23.25 | 23.39 | 4,331,587 | +0.42(+1.81%) |
Jul 01, 2020 | 22.92 | 23.39 | 22.62 | 22.98 | 4,288,902 | +0.07(+0.29%) |
Jun 30, 2020 | 21.70 | 23.14 | 21.69 | 22.91 | 5,221,438 | +1.22(+5.62%) |
Jun 29, 2020 | 21.07 | 21.69 | 20.28 | 21.69 | 5,185,269 | +0.60(+2.85%) |
Jun 26, 2020 | 22.22 | 22.29 | 20.84 | 21.09 | 5,750,713 | -1.28(-5.74%) |
Jun 25, 2020 | 21.59 | 22.43 | 20.93 | 22.37 | 4,992,772 | +0.82(+3.82%) |
Jun 24, 2020 | 22.78 | 23.18 | 21.16 | 21.55 | 7,052,467 | -1.59(-6.86%) |
Jun 23, 2020 | 23.25 | 23.86 | 23.00 | 23.14 | 5,859,333 | +0.49(+2.18%) |
Jun 22, 2020 | 21.50 | 22.66 | 21.39 | 22.64 | 6,202,861 | +1.21(+5.62%) |
Jun 19, 2020 | 22.61 | 22.72 | 21.09 | 21.44 | 6,434,862 | -0.47(-2.15%) |
Jun 18, 2020 | 21.43 | 21.92 | 21.31 | 21.91 | 2,747,706 | +0.31(+1.45%) |
Jun 17, 2020 | 21.87 | 22.18 | 21.46 | 21.60 | 3,982,996 | -0.04(-0.17%) |
Jun 16, 2020 | 21.73 | 22.11 | 20.63 | 21.63 | 7,512,300 | +1.38(+6.81%) |
Jun 15, 2020 | 18.63 | 20.55 | 18.43 | 20.25 | 6,237,567 | +0.58(+2.92%) |
Jun 12, 2020 | 20.68 | 20.81 | 18.71 | 19.68 | 9,517,090 | +0.66(+3.50%) |
Jun 11, 2020 | 21.46 | 21.84 | 18.98 | 19.01 | 12,678,326 | -3.98(-17.32%) |
Jun 10, 2020 | 22.34 | 23.44 | 22.20 | 23.00 | 5,783,233 | +1.15(+5.29%) |
Jun 09, 2020 | 21.22 | 22.16 | 21.12 | 21.84 | 4,169,882 | +0.27(+1.26%) |
Jun 08, 2020 | 21.16 | 21.57 | 20.50 | 21.57 | 7,891,093 | +0.37(+1.76%) |
Jun 05, 2020 | 20.20 | 21.39 | 20.00 | 21.20 | 6,602,595 | +1.52(+7.74%) |
Jun 04, 2020 | 19.91 | 20.36 | 19.35 | 19.67 | 5,092,710 | -0.50(-2.49%) |
Jun 03, 2020 | 20.02 | 20.35 | 19.70 | 20.18 | 4,039,355 | +0.45(+2.30%) |
Jun 02, 2020 | 19.30 | 19.72 | 18.76 | 19.72 | 4,590,496 | +0.55(+2.86%) |