Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.96 | 33.05 | 32.29 | 32.57 | 7,172,286 | -0.42(-1.28%) |
Aug 28, 2020 | 32.95 | 33.06 | 32.56 | 32.99 | 5,884,484 | +0.20(+0.60%) |
Aug 27, 2020 | 32.47 | 32.90 | 32.23 | 32.79 | 7,250,129 | +0.51(+1.57%) |
Aug 26, 2020 | 33.38 | 33.49 | 32.25 | 32.28 | 7,855,779 | -1.11(-3.32%) |
Aug 25, 2020 | 33.87 | 33.91 | 33.05 | 33.39 | 4,840,788 | -0.02(-0.05%) |
Aug 24, 2020 | 32.96 | 34.00 | 32.73 | 33.41 | 6,232,026 | +0.61(+1.86%) |
Aug 21, 2020 | 33.21 | 33.36 | 32.62 | 32.80 | 5,856,679 | -0.52(-1.57%) |
Aug 20, 2020 | 33.57 | 33.79 | 33.29 | 33.32 | 4,587,569 | -0.76(-2.22%) |
Aug 19, 2020 | 34.48 | 34.66 | 33.97 | 34.08 | 5,265,803 | -0.58(-1.69%) |
Aug 18, 2020 | 34.91 | 35.53 | 34.49 | 34.67 | 6,642,471 | -0.32(-0.91%) |
Aug 17, 2020 | 35.03 | 35.22 | 34.30 | 34.98 | 7,083,432 | -0.10(-0.29%) |
Aug 14, 2020 | 34.57 | 35.24 | 34.35 | 35.09 | 3,897,394 | +0.16(+0.47%) |
Aug 13, 2020 | 35.37 | 35.95 | 34.91 | 34.92 | 9,640,376 | -0.89(-2.47%) |
Aug 12, 2020 | 34.70 | 35.83 | 34.60 | 35.81 | 13,754,606 | +1.68(+4.91%) |
Aug 11, 2020 | 34.87 | 35.37 | 34.02 | 34.13 | 9,279,159 | +0.06(+0.18%) |
Aug 10, 2020 | 33.10 | 34.10 | 33.05 | 34.07 | 6,529,590 | +1.15(+3.50%) |
Aug 07, 2020 | 32.55 | 33.00 | 32.11 | 32.92 | 5,171,668 | +0.21(+0.66%) |
Aug 06, 2020 | 32.35 | 33.03 | 32.33 | 32.71 | 7,664,295 | +0.03(+0.08%) |
Aug 05, 2020 | 33.09 | 33.26 | 32.41 | 32.68 | 8,513,974 | +0.33(+1.01%) |
Aug 04, 2020 | 31.51 | 32.72 | 31.35 | 32.35 | 6,757,375 | +0.80(+2.53%) |
Aug 03, 2020 | 32.04 | 32.14 | 31.54 | 31.55 | 9,382,660 | -0.58(-1.82%) |
Jul 31, 2020 | 31.85 | 32.32 | 31.55 | 32.14 | 8,982,738 | -0.21(-0.66%) |
Jul 30, 2020 | 32.77 | 33.07 | 30.86 | 32.35 | 15,613,289 | -1.98(-5.76%) |
Jul 29, 2020 | 33.50 | 34.33 | 33.18 | 34.33 | 7,332,341 | +0.84(+2.52%) |
Jul 28, 2020 | 34.01 | 34.35 | 33.35 | 33.49 | 7,199,705 | -0.70(-2.04%) |
Jul 27, 2020 | 34.31 | 34.79 | 33.90 | 34.18 | 6,180,836 | -0.44(-1.27%) |
Jul 24, 2020 | 35.02 | 35.55 | 34.52 | 34.62 | 6,052,712 | -0.15(-0.44%) |
Jul 23, 2020 | 34.84 | 35.35 | 34.57 | 34.78 | 6,925,107 | -0.37(-1.05%) |
Jul 22, 2020 | 35.30 | 35.45 | 34.66 | 35.15 | 6,000,775 | -0.66(-1.85%) |
Jul 21, 2020 | 34.47 | 36.17 | 34.38 | 35.81 | 9,250,406 | +2.00(+5.92%) |
Jul 20, 2020 | 34.35 | 34.67 | 33.73 | 33.81 | 7,453,844 | -0.54(-1.58%) |
Jul 17, 2020 | 35.54 | 35.82 | 34.19 | 34.35 | 7,794,905 | -1.04(-2.94%) |
Jul 16, 2020 | 35.13 | 35.79 | 34.60 | 35.39 | 5,468,689 | -0.03(-0.07%) |
Jul 15, 2020 | 35.90 | 36.09 | 34.93 | 35.41 | 6,789,531 | +0.26(+0.75%) |
Jul 14, 2020 | 33.56 | 35.17 | 33.41 | 35.15 | 5,821,150 | +1.40(+4.16%) |
Jul 13, 2020 | 34.15 | 34.47 | 33.18 | 33.75 | 6,918,849 | -0.03(-0.08%) |
Jul 10, 2020 | 32.64 | 33.88 | 32.52 | 33.77 | 10,833,874 | +1.14(+3.49%) |
Jul 09, 2020 | 34.60 | 34.79 | 32.58 | 32.63 | 10,800,089 | -2.30(-6.58%) |
Jul 08, 2020 | 34.53 | 35.37 | 34.29 | 34.93 | 5,754,241 | +0.35(+1.01%) |
Jul 07, 2020 | 35.01 | 35.42 | 34.52 | 34.58 | 7,046,233 | -0.84(-2.38%) |
Jul 06, 2020 | 36.27 | 36.48 | 35.19 | 35.42 | 6,845,311 | -0.13(-0.36%) |
Jul 02, 2020 | 35.58 | 36.17 | 35.38 | 35.55 | 5,611,797 | +0.88(+2.55%) |
Jul 01, 2020 | 36.03 | 36.44 | 34.61 | 34.66 | 6,580,607 | -1.09(-3.05%) |
Jun 30, 2020 | 34.77 | 36.03 | 34.27 | 35.75 | 7,418,416 | +0.61(+1.74%) |
Jun 29, 2020 | 34.38 | 35.18 | 33.97 | 35.14 | 6,769,102 | +0.81(+2.35%) |
Jun 26, 2020 | 35.37 | 35.41 | 34.17 | 34.33 | 9,871,916 | -1.45(-4.07%) |
Jun 25, 2020 | 34.60 | 35.84 | 34.47 | 35.79 | 7,027,954 | +0.91(+2.61%) |
Jun 24, 2020 | 36.59 | 36.73 | 34.83 | 34.88 | 8,385,817 | -2.40(-6.44%) |
Jun 23, 2020 | 37.54 | 37.89 | 37.09 | 37.28 | 5,832,061 | +0.21(+0.57%) |
Jun 22, 2020 | 36.79 | 37.42 | 36.30 | 37.06 | 5,887,072 | -0.12(-0.32%) |
Jun 19, 2020 | 39.05 | 39.05 | 36.91 | 37.18 | 16,104,373 | -0.64(-1.69%) |
Jun 18, 2020 | 37.04 | 38.15 | 36.74 | 37.82 | 8,570,741 | +0.37(+0.98%) |
Jun 17, 2020 | 38.28 | 38.37 | 37.36 | 37.46 | 7,012,431 | -0.93(-2.42%) |
Jun 16, 2020 | 38.54 | 38.87 | 37.09 | 38.38 | 8,147,962 | +1.50(+4.06%) |
Jun 15, 2020 | 34.95 | 37.36 | 34.76 | 36.89 | 9,392,874 | -0.32(-0.87%) |
Jun 12, 2020 | 37.97 | 38.64 | 35.83 | 37.21 | 10,493,281 | +1.37(+3.82%) |
Jun 11, 2020 | 35.80 | 37.65 | 35.57 | 35.84 | 9,913,646 | -3.20(-8.20%) |
Jun 10, 2020 | 40.88 | 41.09 | 39.03 | 39.04 | 9,261,256 | -2.34(-5.65%) |
Jun 09, 2020 | 41.05 | 41.85 | 40.74 | 41.38 | 9,641,320 | -1.43(-3.34%) |
Jun 08, 2020 | 42.72 | 43.22 | 41.53 | 42.81 | 12,036,660 | +1.46(+3.54%) |
Jun 05, 2020 | 40.32 | 41.50 | 40.02 | 41.34 | 13,608,099 | +3.30(+8.68%) |
Jun 04, 2020 | 38.02 | 38.40 | 37.58 | 38.04 | 6,554,304 | -0.35(-0.91%) |
Jun 03, 2020 | 38.38 | 38.48 | 37.46 | 38.39 | 9,428,646 | +0.78(+2.08%) |
Jun 02, 2020 | 37.46 | 38.03 | 37.18 | 37.61 | 6,882,762 | +0.69(+1.87%) |