Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.96 | 33.42 | 32.96 | 33.26 | 2,997,508 | +0.17(+0.52%) |
Aug 28, 2020 | 33.61 | 33.67 | 32.70 | 33.08 | 3,152,928 | -0.53(-1.57%) |
Aug 27, 2020 | 33.81 | 34.11 | 33.61 | 33.61 | 2,310,154 | +0.03(+0.10%) |
Aug 26, 2020 | 33.52 | 33.68 | 33.40 | 33.58 | 3,128,121 | -0.01(-0.03%) |
Aug 25, 2020 | 33.41 | 33.63 | 33.13 | 33.59 | 3,361,731 | +0.42(+1.25%) |
Aug 24, 2020 | 32.83 | 33.22 | 32.59 | 33.17 | 2,357,129 | +0.38(+1.16%) |
Aug 21, 2020 | 32.97 | 32.97 | 32.49 | 32.79 | 7,013,928 | -0.13(-0.39%) |
Aug 20, 2020 | 32.76 | 33.08 | 32.75 | 32.92 | 2,677,495 | +0.03(+0.08%) |
Aug 19, 2020 | 33.09 | 33.15 | 32.70 | 32.89 | 2,963,794 | -0.21(-0.63%) |
Aug 18, 2020 | 33.05 | 33.26 | 32.80 | 33.10 | 2,286,144 | +0.11(+0.34%) |
Aug 17, 2020 | 32.74 | 33.15 | 32.58 | 32.99 | 2,170,200 | +0.23(+0.71%) |
Aug 14, 2020 | 32.69 | 33.04 | 32.55 | 32.76 | 1,598,148 | +0.07(+0.21%) |
Aug 13, 2020 | 32.84 | 32.90 | 32.61 | 32.69 | 1,985,642 | -0.12(-0.37%) |
Aug 12, 2020 | 32.53 | 33.03 | 32.53 | 32.81 | 2,004,891 | +0.51(+1.58%) |
Aug 11, 2020 | 32.93 | 32.93 | 32.20 | 32.30 | 1,797,202 | -0.42(-1.30%) |
Aug 10, 2020 | 32.86 | 33.05 | 32.63 | 32.72 | 1,522,485 | -0.09(-0.26%) |
Aug 07, 2020 | 32.37 | 32.87 | 32.25 | 32.81 | 2,366,311 | +0.32(+0.99%) |
Aug 06, 2020 | 32.52 | 32.88 | 32.34 | 32.49 | 1,795,855 | -0.10(-0.29%) |
Aug 05, 2020 | 32.89 | 32.98 | 32.35 | 32.58 | 2,375,413 | -0.42(-1.26%) |
Aug 04, 2020 | 32.41 | 33.00 | 32.41 | 33.00 | 3,465,454 | +0.43(+1.33%) |
Aug 03, 2020 | 32.24 | 32.71 | 32.17 | 32.56 | 2,433,741 | +0.28(+0.87%) |
Jul 31, 2020 | 32.18 | 32.55 | 31.82 | 32.28 | 3,117,097 | +0.07(+0.21%) |
Jul 30, 2020 | 32.23 | 32.46 | 31.98 | 32.22 | 2,428,320 | -0.22(-0.69%) |
Jul 29, 2020 | 32.13 | 32.60 | 32.13 | 32.44 | 2,716,036 | +0.29(+0.91%) |
Jul 28, 2020 | 31.83 | 32.42 | 31.79 | 32.15 | 2,728,018 | +0.28(+0.87%) |
Jul 27, 2020 | 31.46 | 31.87 | 31.41 | 31.87 | 2,382,960 | +0.31(+0.98%) |
Jul 24, 2020 | 31.72 | 32.06 | 31.35 | 31.56 | 2,656,353 | -0.18(-0.57%) |
Jul 23, 2020 | 31.40 | 32.06 | 31.40 | 31.74 | 2,565,629 | +0.27(+0.85%) |
Jul 22, 2020 | 31.29 | 31.61 | 30.98 | 31.47 | 3,057,792 | +0.15(+0.47%) |
Jul 21, 2020 | 31.23 | 31.83 | 31.23 | 31.33 | 2,910,714 | +0.12(+0.39%) |
Jul 20, 2020 | 31.40 | 31.49 | 30.82 | 31.21 | 3,288,836 | -0.33(-1.04%) |
Jul 17, 2020 | 31.64 | 31.76 | 31.32 | 31.54 | 3,742,326 | -0.02(-0.05%) |
Jul 16, 2020 | 31.52 | 32.00 | 31.41 | 31.55 | 2,318,854 | +0.00(+0.00%) |
Jul 15, 2020 | 31.73 | 31.97 | 31.24 | 31.55 | 2,867,359 | -0.15(-0.46%) |
Jul 14, 2020 | 30.71 | 31.72 | 30.70 | 31.70 | 3,961,274 | +0.97(+3.17%) |
Jul 13, 2020 | 31.43 | 31.53 | 30.60 | 30.72 | 3,447,699 | -0.58(-1.85%) |
Jul 10, 2020 | 30.67 | 31.46 | 30.67 | 31.30 | 3,710,891 | +0.61(+1.99%) |
Jul 09, 2020 | 30.69 | 31.04 | 30.62 | 30.69 | 3,329,605 | -0.09(-0.28%) |
Jul 08, 2020 | 30.89 | 30.93 | 30.55 | 30.78 | 3,152,348 | -0.16(-0.50%) |
Jul 07, 2020 | 30.47 | 31.04 | 30.35 | 30.93 | 2,953,097 | +0.29(+0.96%) |
Jul 06, 2020 | 30.82 | 30.98 | 30.34 | 30.64 | 3,124,554 | +0.11(+0.37%) |
Jul 02, 2020 | 30.95 | 31.08 | 30.53 | 30.53 | 4,335,540 | -0.22(-0.73%) |
Jul 01, 2020 | 30.52 | 31.08 | 30.43 | 30.75 | 6,321,317 | +0.43(+1.42%) |
Jun 30, 2020 | 30.08 | 30.85 | 29.46 | 30.32 | 9,786,827 | +1.27(+4.36%) |
Jun 29, 2020 | 28.42 | 29.23 | 28.35 | 29.05 | 5,239,235 | +0.91(+3.25%) |
Jun 26, 2020 | 29.13 | 29.19 | 28.09 | 28.14 | 6,458,999 | -0.91(-3.12%) |
Jun 25, 2020 | 29.16 | 29.25 | 28.95 | 29.04 | 4,480,666 | -0.09(-0.30%) |
Jun 24, 2020 | 29.31 | 29.34 | 28.83 | 29.13 | 4,378,214 | -0.37(-1.26%) |
Jun 23, 2020 | 29.83 | 29.90 | 29.34 | 29.50 | 5,034,410 | -0.16(-0.52%) |
Jun 22, 2020 | 29.38 | 29.92 | 29.38 | 29.66 | 4,630,402 | +0.73(+2.53%) |
Jun 19, 2020 | 29.78 | 30.06 | 28.92 | 28.92 | 8,454,860 | -0.59(-2.02%) |
Jun 18, 2020 | 29.50 | 29.80 | 29.34 | 29.52 | 3,797,248 | -0.05(-0.17%) |
Jun 17, 2020 | 29.64 | 29.74 | 29.26 | 29.57 | 3,753,825 | +0.04(+0.15%) |
Jun 16, 2020 | 29.17 | 29.77 | 29.01 | 29.53 | 4,379,158 | +0.79(+2.76%) |
Jun 15, 2020 | 27.80 | 28.74 | 27.38 | 28.73 | 3,673,908 | +0.79(+2.84%) |
Jun 12, 2020 | 27.79 | 27.98 | 27.35 | 27.94 | 4,166,995 | +0.51(+1.85%) |
Jun 11, 2020 | 28.47 | 28.56 | 27.39 | 27.43 | 4,247,691 | -1.19(-4.16%) |
Jun 10, 2020 | 29.04 | 29.26 | 28.54 | 28.62 | 3,425,870 | -0.32(-1.10%) |
Jun 09, 2020 | 29.31 | 29.31 | 28.57 | 28.94 | 2,786,215 | -0.31(-1.06%) |
Jun 08, 2020 | 28.41 | 29.38 | 28.35 | 29.25 | 4,114,428 | +0.44(+1.53%) |
Jun 05, 2020 | 28.72 | 28.92 | 27.99 | 28.81 | 4,561,504 | +0.09(+0.33%) |
Jun 04, 2020 | 28.98 | 29.20 | 28.53 | 28.72 | 3,307,349 | -0.29(-1.01%) |
Jun 03, 2020 | 29.79 | 29.97 | 28.88 | 29.01 | 4,367,312 | -0.71(-2.38%) |
Jun 02, 2020 | 29.85 | 29.95 | 29.55 | 29.72 | 4,371,041 | -0.22(-0.72%) |