Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.29 | 35.30 | 35.22 | 35.22 | 816,771 | -0.04(-0.11%) |
Aug 28, 2020 | 35.31 | 35.33 | 35.26 | 35.26 | 752,120 | -0.01(-0.02%) |
Aug 27, 2020 | 35.33 | 35.36 | 35.18 | 35.27 | 1,390,333 | -0.04(-0.11%) |
Aug 26, 2020 | 35.31 | 35.34 | 35.28 | 35.31 | 1,039,923 | +0.03(+0.09%) |
Aug 25, 2020 | 35.27 | 35.29 | 35.21 | 35.28 | 1,757,564 | +0.02(+0.07%) |
Aug 24, 2020 | 35.18 | 35.26 | 35.16 | 35.25 | 1,756,842 | +0.17(+0.48%) |
Aug 21, 2020 | 35.10 | 35.15 | 35.06 | 35.09 | 1,063,321 | -0.05(-0.14%) |
Aug 20, 2020 | 34.98 | 35.14 | 34.95 | 35.14 | 1,053,831 | +0.13(+0.36%) |
Aug 19, 2020 | 35.08 | 35.12 | 34.98 | 35.01 | 817,630 | -0.10(-0.27%) |
Aug 18, 2020 | 35.02 | 35.13 | 34.99 | 35.10 | 1,209,742 | +0.10(+0.27%) |
Aug 17, 2020 | 34.85 | 35.03 | 34.85 | 35.01 | 692,788 | +0.12(+0.34%) |
Aug 14, 2020 | 34.91 | 34.93 | 34.80 | 34.89 | 1,256,893 | -0.06(-0.16%) |
Aug 13, 2020 | 35.03 | 35.10 | 34.92 | 34.94 | 2,809,141 | -0.09(-0.25%) |
Aug 12, 2020 | 35.06 | 35.16 | 35.02 | 35.03 | 3,057,124 | +0.03(+0.09%) |
Aug 11, 2020 | 35.17 | 35.25 | 34.98 | 35.00 | 1,087,889 | -0.17(-0.47%) |
Aug 10, 2020 | 35.18 | 35.20 | 35.09 | 35.17 | 995,691 | +0.00(+0.00%) |
Aug 07, 2020 | 35.21 | 35.23 | 35.10 | 35.17 | 1,196,315 | +0.00(+0.00%) |
Aug 06, 2020 | 35.17 | 35.21 | 35.11 | 35.17 | 1,175,103 | +0.05(+0.14%) |
Aug 05, 2020 | 35.12 | 35.18 | 35.10 | 35.12 | 1,330,615 | +0.03(+0.09%) |
Aug 04, 2020 | 35.06 | 35.13 | 35.00 | 35.09 | 1,613,470 | +0.00(+0.00%) |
Aug 03, 2020 | 35.14 | 35.19 | 35.00 | 35.09 | 811,595 | -0.04(-0.11%) |
Jul 31, 2020 | 35.04 | 35.14 | 34.89 | 35.13 | 1,638,196 | +0.09(+0.27%) |
Jul 30, 2020 | 34.94 | 35.09 | 34.90 | 35.03 | 1,467,729 | +0.04(+0.11%) |
Jul 29, 2020 | 34.90 | 35.02 | 34.90 | 34.99 | 1,697,732 | +0.18(+0.52%) |
Jul 28, 2020 | 34.89 | 34.91 | 34.81 | 34.81 | 1,969,286 | -0.08(-0.23%) |
Jul 27, 2020 | 34.84 | 34.89 | 34.79 | 34.89 | 751,135 | +0.06(+0.16%) |
Jul 24, 2020 | 34.80 | 34.86 | 34.73 | 34.84 | 2,229,373 | +0.06(+0.18%) |
Jul 23, 2020 | 34.84 | 34.86 | 34.64 | 34.77 | 4,112,857 | -0.06(-0.16%) |
Jul 22, 2020 | 34.79 | 34.85 | 34.75 | 34.83 | 1,194,632 | +0.07(+0.20%) |
Jul 21, 2020 | 34.71 | 34.81 | 34.71 | 34.76 | 3,364,451 | +0.06(+0.16%) |
Jul 20, 2020 | 34.51 | 34.71 | 34.51 | 34.70 | 2,081,170 | +0.18(+0.53%) |
Jul 17, 2020 | 34.46 | 34.53 | 34.38 | 34.52 | 1,942,005 | +0.09(+0.25%) |
Jul 16, 2020 | 34.43 | 34.46 | 34.27 | 34.43 | 874,689 | +0.00(+0.00%) |
Jul 15, 2020 | 34.38 | 34.44 | 34.31 | 34.43 | 799,815 | +0.21(+0.62%) |
Jul 14, 2020 | 34.00 | 34.25 | 33.99 | 34.22 | 1,264,624 | +0.25(+0.74%) |
Jul 13, 2020 | 34.21 | 34.30 | 33.97 | 33.97 | 1,170,538 | -0.19(-0.56%) |
Jul 10, 2020 | 34.01 | 34.18 | 33.98 | 34.16 | 637,216 | +0.11(+0.33%) |
Jul 09, 2020 | 34.15 | 34.15 | 33.89 | 34.04 | 838,812 | -0.09(-0.28%) |
Jul 08, 2020 | 34.04 | 34.14 | 34.02 | 34.14 | 1,192,546 | +0.13(+0.40%) |
Jul 07, 2020 | 34.18 | 34.25 | 33.99 | 34.00 | 1,055,171 | -0.23(-0.67%) |
Jul 06, 2020 | 34.16 | 34.23 | 34.11 | 34.23 | 1,126,473 | +0.26(+0.77%) |
Jul 02, 2020 | 34.05 | 34.13 | 33.94 | 33.97 | 1,062,702 | +0.13(+0.37%) |
Jul 01, 2020 | 33.82 | 33.89 | 33.82 | 33.85 | 4,739,194 | +0.08(+0.25%) |
Jun 30, 2020 | 33.51 | 33.84 | 33.51 | 33.76 | 1,977,720 | +0.32(+0.97%) |
Jun 29, 2020 | 33.71 | 33.73 | 33.39 | 33.44 | 3,721,702 | -0.20(-0.58%) |
Jun 26, 2020 | 33.94 | 33.94 | 33.62 | 33.64 | 880,867 | -0.31(-0.90%) |
Jun 25, 2020 | 33.94 | 33.95 | 33.71 | 33.94 | 995,671 | +0.05(+0.14%) |
Jun 24, 2020 | 34.06 | 34.08 | 33.72 | 33.90 | 868,032 | -0.25(-0.74%) |
Jun 23, 2020 | 34.22 | 34.22 | 34.13 | 34.15 | 750,670 | +0.02(+0.07%) |
Jun 22, 2020 | 34.11 | 34.19 | 34.07 | 34.12 | 571,993 | +0.01(+0.02%) |
Jun 19, 2020 | 34.25 | 34.25 | 34.03 | 34.12 | 646,231 | -0.03(-0.09%) |
Jun 18, 2020 | 34.10 | 34.20 | 34.07 | 34.15 | 938,750 | +0.02(+0.05%) |
Jun 17, 2020 | 34.19 | 34.29 | 34.13 | 34.13 | 1,525,205 | -0.06(-0.16%) |
Jun 16, 2020 | 34.45 | 34.45 | 34.11 | 34.19 | 2,023,611 | +0.05(+0.14%) |
Jun 15, 2020 | 33.73 | 34.23 | 33.65 | 34.14 | 1,576,587 | +0.29(+0.86%) |
Jun 12, 2020 | 34.00 | 34.02 | 33.71 | 33.85 | 1,730,483 | +0.19(+0.56%) |
Jun 11, 2020 | 33.92 | 33.92 | 33.57 | 33.66 | 1,663,969 | -0.68(-1.97%) |
Jun 10, 2020 | 34.27 | 34.42 | 34.15 | 34.34 | 1,685,278 | +0.02(+0.05%) |
Jun 09, 2020 | 34.40 | 34.40 | 34.22 | 34.32 | 1,142,624 | -0.18(-0.52%) |
Jun 08, 2020 | 34.60 | 34.60 | 34.45 | 34.50 | 1,260,280 | +0.00(+0.00%) |
Jun 05, 2020 | 34.56 | 34.68 | 34.36 | 34.50 | 3,238,146 | +0.29(+0.85%) |
Jun 04, 2020 | 34.26 | 34.26 | 34.14 | 34.21 | 1,907,340 | -0.05(-0.14%) |
Jun 03, 2020 | 34.20 | 34.34 | 34.20 | 34.26 | 1,289,746 | +0.18(+0.53%) |
Jun 02, 2020 | 33.79 | 34.10 | 33.79 | 34.08 | 927,133 | +0.28(+0.84%) |