Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.45 | 33.99 | 32.99 | 33.46 | 2,471,104 | +0.41(+1.23%) |
Aug 28, 2020 | 32.30 | 33.34 | 31.95 | 33.06 | 2,758,451 | +1.55(+4.90%) |
Aug 27, 2020 | 32.45 | 32.60 | 30.65 | 31.51 | 2,360,630 | -0.63(-1.96%) |
Aug 26, 2020 | 30.38 | 32.26 | 30.36 | 32.14 | 3,041,549 | +1.33(+4.33%) |
Aug 25, 2020 | 30.37 | 30.82 | 29.65 | 30.81 | 2,348,052 | +0.19(+0.63%) |
Aug 24, 2020 | 31.34 | 31.46 | 30.43 | 30.61 | 1,837,973 | -0.13(-0.42%) |
Aug 21, 2020 | 31.33 | 31.37 | 30.44 | 30.74 | 2,832,473 | -1.04(-3.26%) |
Aug 20, 2020 | 31.06 | 31.85 | 30.92 | 31.78 | 2,770,511 | +0.48(+1.54%) |
Aug 19, 2020 | 31.82 | 32.30 | 31.01 | 31.30 | 2,701,358 | -1.01(-3.12%) |
Aug 18, 2020 | 33.49 | 33.55 | 31.92 | 32.31 | 2,947,931 | -0.24(-0.74%) |
Aug 17, 2020 | 32.48 | 32.58 | 31.68 | 32.55 | 3,155,704 | +1.49(+4.80%) |
Aug 14, 2020 | 31.45 | 31.66 | 30.61 | 31.06 | 2,318,322 | -0.58(-1.84%) |
Aug 13, 2020 | 30.67 | 32.02 | 30.35 | 31.64 | 5,008,168 | +1.85(+6.20%) |
Aug 12, 2020 | 30.85 | 31.04 | 29.74 | 29.79 | 4,053,942 | +0.18(+0.62%) |
Aug 11, 2020 | 31.42 | 31.58 | 29.42 | 29.61 | 8,119,300 | -3.89(-11.61%) |
Aug 10, 2020 | 34.28 | 35.08 | 33.31 | 33.50 | 3,503,733 | -0.42(-1.23%) |
Aug 07, 2020 | 34.59 | 34.79 | 33.40 | 33.91 | 3,803,652 | -1.60(-4.50%) |
Aug 06, 2020 | 36.96 | 37.06 | 34.12 | 35.51 | 6,260,519 | -0.67(-1.84%) |
Aug 05, 2020 | 36.50 | 37.05 | 35.23 | 36.18 | 5,418,913 | +0.31(+0.88%) |
Aug 04, 2020 | 34.27 | 35.99 | 33.85 | 35.86 | 4,546,262 | +1.73(+5.06%) |
Aug 03, 2020 | 34.44 | 34.58 | 32.96 | 34.13 | 2,618,733 | -0.39(-1.12%) |
Jul 31, 2020 | 33.76 | 34.85 | 33.29 | 34.52 | 3,884,383 | +1.70(+5.18%) |
Jul 30, 2020 | 33.94 | 34.52 | 32.43 | 32.82 | 6,433,813 | -2.01(-5.76%) |
Jul 29, 2020 | 35.21 | 35.35 | 33.90 | 34.83 | 4,273,406 | -0.28(-0.79%) |
Jul 28, 2020 | 35.00 | 36.02 | 34.45 | 35.10 | 3,914,710 | -0.72(-2.01%) |
Jul 27, 2020 | 35.65 | 36.34 | 35.01 | 35.83 | 5,738,270 | +1.91(+5.64%) |
Jul 24, 2020 | 33.39 | 34.13 | 32.99 | 33.91 | 4,070,302 | +1.03(+3.15%) |
Jul 23, 2020 | 34.01 | 34.98 | 32.12 | 32.88 | 7,968,805 | -1.53(-4.46%) |
Jul 22, 2020 | 34.01 | 34.87 | 33.23 | 34.41 | 6,516,314 | +1.45(+4.40%) |
Jul 21, 2020 | 34.56 | 34.56 | 32.56 | 32.96 | 6,149,959 | -0.01(-0.03%) |
Jul 20, 2020 | 32.32 | 33.16 | 32.09 | 32.97 | 4,611,810 | +1.19(+3.75%) |
Jul 17, 2020 | 30.60 | 32.01 | 30.60 | 31.78 | 3,485,166 | +1.47(+4.85%) |
Jul 16, 2020 | 30.54 | 30.98 | 29.84 | 30.31 | 2,872,403 | -0.70(-2.26%) |
Jul 15, 2020 | 30.59 | 31.09 | 29.65 | 31.01 | 3,078,840 | +0.54(+1.76%) |
Jul 14, 2020 | 28.87 | 30.51 | 28.55 | 30.48 | 3,385,671 | +1.53(+5.30%) |
Jul 13, 2020 | 31.39 | 31.42 | 28.76 | 28.94 | 4,500,112 | -1.02(-3.39%) |
Jul 10, 2020 | 30.36 | 30.55 | 29.65 | 29.96 | 2,322,037 | -0.06(-0.18%) |
Jul 09, 2020 | 30.56 | 30.75 | 28.90 | 30.01 | 5,249,386 | -0.34(-1.13%) |
Jul 08, 2020 | 28.65 | 30.36 | 28.65 | 30.36 | 5,788,498 | +2.52(+9.06%) |
Jul 07, 2020 | 27.20 | 27.97 | 26.91 | 27.83 | 3,217,049 | +0.60(+2.21%) |
Jul 06, 2020 | 27.59 | 28.24 | 26.70 | 27.23 | 2,634,909 | +0.21(+0.79%) |
Jul 02, 2020 | 27.00 | 28.08 | 26.97 | 27.02 | 2,278,750 | -0.58(-2.11%) |
Jul 01, 2020 | 28.22 | 28.22 | 26.62 | 27.60 | 3,125,384 | -0.48(-1.71%) |
Jun 30, 2020 | 26.02 | 28.17 | 25.90 | 28.08 | 5,112,342 | +2.02(+7.77%) |
Jun 29, 2020 | 26.61 | 26.61 | 25.85 | 26.06 | 2,453,193 | -0.30(-1.16%) |
Jun 26, 2020 | 25.95 | 26.45 | 25.19 | 26.36 | 2,413,590 | +0.25(+0.96%) |
Jun 25, 2020 | 25.92 | 26.12 | 25.34 | 26.11 | 1,898,674 | +0.46(+1.80%) |
Jun 24, 2020 | 26.10 | 26.74 | 25.20 | 25.65 | 3,022,577 | -0.91(-3.44%) |
Jun 23, 2020 | 26.76 | 27.13 | 26.34 | 26.57 | 2,656,878 | +0.26(+0.98%) |
Jun 22, 2020 | 25.80 | 27.22 | 25.63 | 26.31 | 5,484,757 | +1.55(+6.27%) |
Jun 19, 2020 | 24.56 | 25.29 | 24.23 | 24.76 | 3,938,059 | +0.79(+3.28%) |
Jun 18, 2020 | 24.32 | 24.78 | 23.81 | 23.97 | 2,036,371 | -0.57(-2.33%) |
Jun 17, 2020 | 24.64 | 24.98 | 24.30 | 24.54 | 2,194,187 | +0.11(+0.45%) |
Jun 16, 2020 | 25.38 | 25.38 | 24.28 | 24.43 | 3,404,921 | -0.80(-3.19%) |
Jun 15, 2020 | 23.26 | 25.41 | 22.94 | 25.24 | 3,677,787 | +1.08(+4.48%) |
Jun 12, 2020 | 24.29 | 24.92 | 23.82 | 24.15 | 3,121,012 | +0.23(+0.97%) |
Jun 11, 2020 | 26.33 | 26.54 | 23.34 | 23.92 | 5,809,835 | -2.59(-9.76%) |
Jun 10, 2020 | 25.43 | 26.53 | 24.55 | 26.51 | 4,126,445 | +1.58(+6.34%) |
Jun 09, 2020 | 25.43 | 25.51 | 24.73 | 24.93 | 2,770,976 | -0.28(-1.10%) |
Jun 08, 2020 | 24.95 | 25.22 | 24.25 | 25.21 | 3,431,013 | +0.52(+2.10%) |
Jun 05, 2020 | 24.09 | 24.73 | 23.60 | 24.69 | 4,133,069 | -0.73(-2.87%) |
Jun 04, 2020 | 26.10 | 26.41 | 25.08 | 25.42 | 3,699,564 | -0.10(-0.40%) |
Jun 03, 2020 | 25.15 | 25.98 | 25.08 | 25.52 | 3,759,130 | -0.64(-2.44%) |
Jun 02, 2020 | 28.18 | 28.27 | 26.14 | 26.16 | 5,373,943 | -1.97(-7.00%) |