Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.22 | 36.94 | 35.48 | 35.52 | 4,242,592 | +0.70(+2.01%) |
Aug 28, 2020 | 34.79 | 34.89 | 34.42 | 34.82 | 1,327,600 | +0.11(+0.32%) |
Aug 27, 2020 | 34.61 | 35.04 | 34.49 | 34.71 | 1,599,499 | +0.15(+0.43%) |
Aug 26, 2020 | 34.03 | 34.72 | 33.86 | 34.56 | 1,780,667 | +0.36(+1.05%) |
Aug 25, 2020 | 34.81 | 35.09 | 33.80 | 34.20 | 1,292,903 | -0.38(-1.10%) |
Aug 24, 2020 | 33.74 | 34.58 | 33.46 | 34.58 | 3,011,621 | +1.05(+3.13%) |
Aug 21, 2020 | 33.70 | 33.82 | 33.24 | 33.53 | 3,229,100 | -0.36(-1.06%) |
Aug 20, 2020 | 33.95 | 34.26 | 33.28 | 33.89 | 2,975,564 | -0.16(-0.47%) |
Aug 19, 2020 | 34.17 | 34.48 | 33.96 | 34.05 | 1,416,848 | -0.31(-0.90%) |
Aug 18, 2020 | 35.02 | 35.16 | 34.29 | 34.36 | 1,511,161 | -0.64(-1.83%) |
Aug 17, 2020 | 34.77 | 35.04 | 33.90 | 35.00 | 2,180,147 | +0.33(+0.95%) |
Aug 14, 2020 | 35.02 | 35.10 | 34.36 | 34.67 | 1,663,500 | -0.41(-1.17%) |
Aug 13, 2020 | 34.54 | 35.17 | 34.23 | 35.08 | 2,831,735 | +0.65(+1.89%) |
Aug 12, 2020 | 35.56 | 35.99 | 34.40 | 34.43 | 2,598,229 | -0.80(-2.27%) |
Aug 11, 2020 | 35.78 | 36.37 | 35.07 | 35.23 | 4,688,138 | -0.14(-0.40%) |
Aug 10, 2020 | 34.09 | 35.47 | 34.09 | 35.37 | 4,878,649 | +1.20(+3.51%) |
Aug 07, 2020 | 35.00 | 37.00 | 33.58 | 34.17 | 7,180,900 | -0.13(-0.38%) |
Aug 06, 2020 | 34.04 | 34.69 | 33.86 | 34.30 | 2,961,997 | +0.23(+0.68%) |
Aug 05, 2020 | 34.01 | 34.30 | 33.48 | 34.07 | 3,400,698 | +0.33(+0.98%) |
Aug 04, 2020 | 33.76 | 34.17 | 33.35 | 33.74 | 1,828,784 | -0.22(-0.65%) |
Aug 03, 2020 | 32.31 | 34.08 | 32.06 | 33.96 | 3,645,034 | +1.85(+5.76%) |
Jul 31, 2020 | 33.32 | 33.34 | 31.67 | 32.11 | 4,137,500 | -0.73(-2.22%) |
Jul 30, 2020 | 32.80 | 33.40 | 32.56 | 32.84 | 1,468,852 | -0.58(-1.74%) |
Jul 29, 2020 | 33.23 | 33.62 | 32.87 | 33.42 | 2,090,088 | +0.29(+0.88%) |
Jul 28, 2020 | 33.06 | 33.63 | 32.92 | 33.13 | 1,301,781 | -0.25(-0.75%) |
Jul 27, 2020 | 33.63 | 33.95 | 32.63 | 33.38 | 1,416,452 | +0.02(+0.06%) |
Jul 24, 2020 | 33.34 | 33.61 | 33.09 | 33.36 | 1,203,200 | -0.62(-1.82%) |
Jul 23, 2020 | 33.68 | 34.07 | 33.02 | 33.98 | 2,801,378 | +0.43(+1.28%) |
Jul 22, 2020 | 33.50 | 33.82 | 32.99 | 33.55 | 2,303,081 | +0.00(+0.00%) |
Jul 21, 2020 | 32.82 | 34.04 | 32.76 | 33.55 | 1,954,231 | +1.05(+3.23%) |
Jul 20, 2020 | 32.48 | 32.81 | 32.22 | 32.50 | 1,666,914 | -0.24(-0.73%) |
Jul 17, 2020 | 32.90 | 33.30 | 32.53 | 32.74 | 2,338,100 | -0.49(-1.47%) |
Jul 16, 2020 | 33.36 | 33.77 | 32.93 | 33.23 | 1,556,133 | -0.55(-1.63%) |
Jul 15, 2020 | 32.93 | 33.95 | 32.59 | 33.78 | 3,100,033 | +1.29(+3.97%) |
Jul 14, 2020 | 31.71 | 32.83 | 31.41 | 32.49 | 3,395,750 | +0.44(+1.37%) |
Jul 13, 2020 | 32.24 | 32.43 | 31.30 | 32.05 | 2,577,140 | +0.18(+0.56%) |
Jul 10, 2020 | 30.67 | 31.91 | 30.67 | 31.87 | 1,622,200 | +1.04(+3.37%) |
Jul 09, 2020 | 32.09 | 32.15 | 30.42 | 30.83 | 2,640,546 | -1.14(-3.57%) |
Jul 08, 2020 | 32.65 | 32.93 | 31.48 | 31.97 | 3,273,030 | -0.71(-2.17%) |
Jul 07, 2020 | 33.50 | 33.50 | 32.60 | 32.68 | 2,052,742 | -0.82(-2.45%) |
Jul 06, 2020 | 33.68 | 34.20 | 32.98 | 33.50 | 2,350,338 | +0.44(+1.33%) |
Jul 02, 2020 | 35.35 | 35.44 | 32.90 | 33.06 | 3,195,700 | -1.56(-4.52%) |
Jul 01, 2020 | 34.59 | 35.38 | 34.38 | 34.62 | 3,498,292 | +0.12(+0.33%) |
Jun 30, 2020 | 32.97 | 34.66 | 32.65 | 34.51 | 3,193,694 | +1.46(+4.42%) |
Jun 29, 2020 | 32.91 | 33.35 | 32.24 | 33.05 | 2,759,906 | +0.50(+1.54%) |
Jun 26, 2020 | 33.63 | 33.84 | 32.42 | 32.55 | 5,986,300 | -1.32(-3.90%) |
Jun 25, 2020 | 34.28 | 34.30 | 33.44 | 33.87 | 2,750,077 | -0.54(-1.57%) |
Jun 24, 2020 | 34.65 | 35.31 | 34.05 | 34.41 | 3,185,459 | -0.75(-2.13%) |
Jun 23, 2020 | 35.82 | 36.03 | 35.10 | 35.16 | 2,085,768 | -0.10(-0.28%) |
Jun 22, 2020 | 35.49 | 35.87 | 35.00 | 35.26 | 2,111,013 | -0.19(-0.54%) |
Jun 19, 2020 | 37.52 | 37.56 | 35.42 | 35.45 | 5,990,000 | -1.44(-3.90%) |
Jun 18, 2020 | 35.46 | 37.89 | 35.07 | 36.89 | 5,499,028 | +1.60(+4.53%) |
Jun 17, 2020 | 35.47 | 36.05 | 35.16 | 35.29 | 3,352,273 | +0.05(+0.14%) |
Jun 16, 2020 | 35.27 | 35.78 | 33.93 | 35.24 | 4,193,177 | +1.20(+3.53%) |
Jun 15, 2020 | 31.70 | 34.55 | 31.03 | 34.04 | 4,314,838 | +1.34(+4.10%) |
Jun 12, 2020 | 32.77 | 32.99 | 31.16 | 32.70 | 4,104,700 | +1.25(+3.97%) |
Jun 11, 2020 | 31.77 | 32.20 | 31.01 | 31.45 | 3,825,047 | -1.88(-5.64%) |
Jun 10, 2020 | 35.06 | 35.13 | 32.88 | 33.33 | 3,836,036 | -1.95(-5.53%) |
Jun 09, 2020 | 36.44 | 36.56 | 35.19 | 35.28 | 4,701,326 | -2.04(-5.47%) |
Jun 08, 2020 | 35.94 | 37.44 | 35.85 | 37.32 | 3,436,232 | +1.50(+4.19%) |
Jun 05, 2020 | 36.15 | 36.83 | 35.62 | 35.82 | 5,363,600 | +1.08(+3.11%) |
Jun 04, 2020 | 33.63 | 34.79 | 33.53 | 34.74 | 3,425,591 | +0.81(+2.39%) |
Jun 03, 2020 | 32.90 | 34.31 | 32.49 | 33.93 | 3,731,272 | +1.48(+4.56%) |
Jun 02, 2020 | 32.95 | 32.97 | 32.10 | 32.45 | 2,713,885 | -0.18(-0.55%) |