Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.34 | 30.48 | 30.07 | 30.30 | 35,536,368 | -0.10(-0.32%) |
Aug 28, 2020 | 30.36 | 30.52 | 29.99 | 30.40 | 38,849,548 | +0.04(+0.13%) |
Aug 27, 2020 | 30.44 | 30.47 | 30.21 | 30.36 | 26,213,390 | -0.15(-0.50%) |
Aug 26, 2020 | 30.62 | 30.68 | 30.19 | 30.51 | 28,492,570 | -0.29(-0.94%) |
Aug 25, 2020 | 30.88 | 30.92 | 30.43 | 30.80 | 31,021,052 | -0.34(-1.11%) |
Aug 24, 2020 | 31.29 | 31.30 | 30.90 | 31.14 | 29,542,640 | -0.03(-0.10%) |
Aug 21, 2020 | 31.20 | 31.27 | 30.92 | 31.17 | 30,136,104 | +0.13(+0.41%) |
Aug 20, 2020 | 30.61 | 31.10 | 30.57 | 31.04 | 25,979,092 | +0.37(+1.20%) |
Aug 19, 2020 | 30.85 | 30.96 | 30.56 | 30.68 | 18,562,404 | -0.08(-0.26%) |
Aug 18, 2020 | 30.83 | 30.84 | 30.60 | 30.76 | 12,832,308 | +0.01(+0.03%) |
Aug 17, 2020 | 30.50 | 30.80 | 30.42 | 30.75 | 20,689,720 | +0.23(+0.76%) |
Aug 14, 2020 | 30.48 | 30.78 | 30.41 | 30.52 | 15,266,425 | -0.09(-0.29%) |
Aug 13, 2020 | 30.52 | 30.61 | 30.37 | 30.60 | 18,147,246 | -0.13(-0.42%) |
Aug 12, 2020 | 30.33 | 30.91 | 30.32 | 30.73 | 23,623,948 | +0.43(+1.43%) |
Aug 11, 2020 | 30.92 | 30.93 | 30.20 | 30.30 | 25,231,610 | -0.48(-1.56%) |
Aug 10, 2020 | 30.91 | 31.00 | 30.68 | 30.78 | 23,624,780 | -0.05(-0.16%) |
Aug 07, 2020 | 30.71 | 30.96 | 30.60 | 30.83 | 27,331,690 | +0.14(+0.47%) |
Aug 06, 2020 | 31.08 | 31.35 | 30.59 | 30.68 | 24,741,058 | -0.14(-0.47%) |
Aug 05, 2020 | 30.84 | 30.89 | 30.57 | 30.83 | 29,096,476 | +0.05(+0.16%) |
Aug 04, 2020 | 30.72 | 31.01 | 30.54 | 30.78 | 34,774,328 | +0.03(+0.10%) |
Aug 03, 2020 | 30.96 | 31.00 | 30.64 | 30.75 | 36,719,048 | -0.10(-0.34%) |
Jul 31, 2020 | 31.00 | 31.07 | 30.36 | 30.85 | 33,728,520 | -0.21(-0.67%) |
Jul 30, 2020 | 30.69 | 31.22 | 30.63 | 31.06 | 38,173,968 | -0.13(-0.41%) |
Jul 29, 2020 | 31.22 | 31.34 | 30.55 | 31.19 | 44,202,276 | +0.19(+0.61%) |
Jul 28, 2020 | 30.62 | 31.24 | 30.24 | 31.00 | 67,302,808 | +1.18(+3.94%) |
Jul 27, 2020 | 29.68 | 29.99 | 29.58 | 29.82 | 32,940,962 | -0.10(-0.32%) |
Jul 24, 2020 | 30.21 | 30.31 | 29.65 | 29.92 | 40,451,544 | -0.60(-1.95%) |
Jul 23, 2020 | 31.16 | 31.32 | 30.33 | 30.51 | 71,204,504 | -0.12(-0.39%) |
Jul 22, 2020 | 30.37 | 30.77 | 29.81 | 30.63 | 108,215,448 | +1.49(+5.10%) |
Jul 21, 2020 | 29.35 | 29.46 | 29.01 | 29.15 | 28,184,810 | +0.15(+0.52%) |
Jul 20, 2020 | 29.78 | 29.89 | 28.85 | 29.00 | 43,817,844 | +0.20(+0.69%) |
Jul 17, 2020 | 28.49 | 28.86 | 28.38 | 28.80 | 27,906,632 | +0.52(+1.83%) |
Jul 16, 2020 | 28.28 | 28.31 | 28.01 | 28.28 | 21,998,688 | -0.10(-0.34%) |
Jul 15, 2020 | 28.59 | 28.60 | 28.18 | 28.38 | 31,395,928 | +0.39(+1.39%) |
Jul 14, 2020 | 28.10 | 28.14 | 27.71 | 27.99 | 39,175,356 | +0.02(+0.06%) |
Jul 13, 2020 | 27.59 | 28.38 | 27.42 | 27.97 | 67,535,952 | +1.10(+4.08%) |
Jul 10, 2020 | 26.74 | 27.04 | 26.60 | 26.87 | 29,211,502 | +0.29(+1.11%) |
Jul 09, 2020 | 26.80 | 26.91 | 26.30 | 26.58 | 24,307,532 | -0.27(-1.01%) |
Jul 08, 2020 | 27.02 | 27.30 | 26.67 | 26.85 | 28,963,622 | -0.18(-0.68%) |
Jul 07, 2020 | 27.05 | 27.29 | 26.98 | 27.03 | 30,027,578 | -0.38(-1.39%) |
Jul 06, 2020 | 27.76 | 27.80 | 27.31 | 27.42 | 32,414,942 | +0.00(+0.00%) |
Jul 02, 2020 | 27.50 | 27.68 | 27.04 | 27.42 | 54,067,188 | +0.61(+2.28%) |
Jul 01, 2020 | 27.44 | 27.44 | 26.79 | 26.80 | 87,619,488 | +0.83(+3.18%) |
Jun 30, 2020 | 25.84 | 26.12 | 25.60 | 25.98 | 30,394,376 | +0.05(+0.18%) |
Jun 29, 2020 | 25.79 | 25.95 | 25.58 | 25.93 | 28,604,710 | +0.48(+1.87%) |
Jun 26, 2020 | 25.62 | 25.64 | 25.11 | 25.45 | 50,344,676 | -0.22(-0.87%) |
Jun 25, 2020 | 25.51 | 25.72 | 25.29 | 25.68 | 32,740,102 | +0.10(+0.40%) |
Jun 24, 2020 | 25.99 | 26.00 | 25.42 | 25.57 | 36,801,004 | -0.46(-1.77%) |
Jun 23, 2020 | 26.37 | 26.41 | 26.01 | 26.03 | 45,001,144 | -0.27(-1.03%) |
Jun 22, 2020 | 26.48 | 26.50 | 26.14 | 26.30 | 27,861,626 | -0.25(-0.93%) |
Jun 19, 2020 | 26.76 | 26.80 | 26.31 | 26.55 | 52,462,856 | +0.14(+0.54%) |
Jun 18, 2020 | 26.43 | 26.59 | 26.20 | 26.41 | 38,546,384 | -0.25(-0.95%) |
Jun 17, 2020 | 26.68 | 26.82 | 26.46 | 26.66 | 32,849,476 | +0.13(+0.48%) |
Jun 16, 2020 | 26.68 | 26.98 | 25.99 | 26.53 | 66,407,424 | +0.03(+0.12%) |
Jun 15, 2020 | 26.45 | 26.79 | 26.02 | 26.50 | 43,279,772 | -0.31(-1.16%) |
Jun 12, 2020 | 27.07 | 27.09 | 26.25 | 26.81 | 45,267,068 | +0.36(+1.35%) |
Jun 11, 2020 | 28.28 | 28.34 | 26.44 | 26.45 | 75,419,680 | -2.08(-7.29%) |
Jun 10, 2020 | 28.88 | 28.96 | 28.51 | 28.54 | 35,290,288 | -0.23(-0.80%) |
Jun 09, 2020 | 29.00 | 29.12 | 28.73 | 28.77 | 25,883,916 | -0.30(-1.04%) |
Jun 08, 2020 | 28.44 | 29.08 | 28.34 | 29.07 | 36,054,864 | +0.48(+1.67%) |
Jun 05, 2020 | 28.79 | 28.99 | 28.50 | 28.59 | 43,837,704 | -0.02(-0.06%) |
Jun 04, 2020 | 28.37 | 28.83 | 28.36 | 28.61 | 32,252,600 | -0.12(-0.41%) |
Jun 03, 2020 | 28.83 | 28.92 | 28.23 | 28.73 | 46,267,932 | +0.00(+0.00%) |
Jun 02, 2020 | 28.23 | 28.73 | 28.00 | 28.73 | 50,981,380 | +0.56(+1.97%) |