Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.71 | 33.23 | 32.25 | 32.72 | 2,527,521 | +0.40(+1.23%) |
Aug 28, 2020 | 31.58 | 32.59 | 31.23 | 32.32 | 2,821,428 | +1.51(+4.90%) |
Aug 27, 2020 | 31.73 | 31.87 | 29.97 | 30.81 | 2,414,524 | -0.62(-1.96%) |
Aug 26, 2020 | 29.70 | 31.54 | 29.68 | 31.42 | 3,110,988 | +1.30(+4.33%) |
Aug 25, 2020 | 29.69 | 30.13 | 28.99 | 30.12 | 2,401,659 | +0.19(+0.63%) |
Aug 24, 2020 | 30.64 | 30.76 | 29.75 | 29.93 | 1,879,935 | -0.13(-0.42%) |
Aug 21, 2020 | 30.64 | 30.67 | 29.76 | 30.06 | 2,897,139 | -1.01(-3.26%) |
Aug 20, 2020 | 30.36 | 31.14 | 30.23 | 31.07 | 2,833,763 | +0.47(+1.54%) |
Aug 19, 2020 | 31.11 | 31.58 | 30.32 | 30.60 | 2,763,031 | -0.99(-3.12%) |
Aug 18, 2020 | 32.74 | 32.80 | 31.20 | 31.59 | 3,015,233 | -0.24(-0.74%) |
Aug 17, 2020 | 31.76 | 31.86 | 30.97 | 31.82 | 3,227,750 | +1.46(+4.80%) |
Aug 14, 2020 | 30.74 | 30.95 | 29.93 | 30.36 | 2,371,251 | -0.57(-1.84%) |
Aug 13, 2020 | 29.98 | 31.30 | 29.67 | 30.93 | 5,122,505 | +1.81(+6.20%) |
Aug 12, 2020 | 30.17 | 30.35 | 29.07 | 29.13 | 4,146,494 | +0.18(+0.62%) |
Aug 11, 2020 | 30.72 | 30.87 | 28.77 | 28.95 | 8,304,666 | -3.80(-11.61%) |
Aug 10, 2020 | 33.52 | 34.29 | 32.57 | 32.75 | 3,583,725 | -0.41(-1.23%) |
Aug 07, 2020 | 33.82 | 34.01 | 32.65 | 33.16 | 3,890,491 | -1.56(-4.50%) |
Aug 06, 2020 | 36.14 | 36.24 | 33.35 | 34.72 | 6,403,449 | -0.65(-1.84%) |
Aug 05, 2020 | 35.69 | 36.23 | 34.44 | 35.37 | 5,542,628 | +0.31(+0.88%) |
Aug 04, 2020 | 33.51 | 35.19 | 33.09 | 35.06 | 4,650,055 | +1.69(+5.06%) |
Aug 03, 2020 | 33.67 | 33.81 | 32.23 | 33.37 | 2,678,519 | -0.38(-1.12%) |
Jul 31, 2020 | 33.00 | 34.07 | 32.55 | 33.75 | 3,973,065 | +1.66(+5.18%) |
Jul 30, 2020 | 33.18 | 33.75 | 31.71 | 32.09 | 6,580,699 | -1.96(-5.76%) |
Jul 29, 2020 | 34.42 | 34.56 | 33.15 | 34.05 | 4,370,969 | -0.27(-0.79%) |
Jul 28, 2020 | 34.22 | 35.22 | 33.68 | 34.32 | 4,004,084 | -0.70(-2.01%) |
Jul 27, 2020 | 34.85 | 35.53 | 34.23 | 35.03 | 5,869,277 | +1.87(+5.64%) |
Jul 24, 2020 | 32.64 | 33.36 | 32.25 | 33.16 | 4,163,228 | +1.01(+3.15%) |
Jul 23, 2020 | 33.26 | 34.20 | 31.40 | 32.14 | 8,150,735 | -1.50(-4.46%) |
Jul 22, 2020 | 33.26 | 34.10 | 32.49 | 33.64 | 6,665,083 | +1.42(+4.40%) |
Jul 21, 2020 | 33.79 | 33.79 | 31.84 | 32.23 | 6,290,365 | -0.01(-0.03%) |
Jul 20, 2020 | 31.60 | 32.42 | 31.38 | 32.23 | 4,717,099 | +1.17(+3.75%) |
Jul 17, 2020 | 29.91 | 31.29 | 29.91 | 31.07 | 3,564,734 | +1.44(+4.85%) |
Jul 16, 2020 | 29.86 | 30.29 | 29.17 | 29.63 | 2,937,980 | -0.69(-2.26%) |
Jul 15, 2020 | 29.90 | 30.39 | 28.99 | 30.32 | 3,149,130 | +0.52(+1.76%) |
Jul 14, 2020 | 28.22 | 29.83 | 27.92 | 29.80 | 3,462,966 | +1.50(+5.30%) |
Jul 13, 2020 | 30.69 | 30.72 | 28.11 | 28.30 | 4,602,851 | -0.99(-3.39%) |
Jul 10, 2020 | 29.69 | 29.87 | 28.99 | 29.29 | 2,375,050 | -0.05(-0.18%) |
Jul 09, 2020 | 29.88 | 30.07 | 28.26 | 29.34 | 5,369,231 | -0.33(-1.13%) |
Jul 08, 2020 | 28.01 | 29.68 | 28.01 | 29.68 | 5,920,651 | +2.47(+9.06%) |
Jul 07, 2020 | 26.60 | 27.35 | 26.31 | 27.21 | 3,290,495 | +0.59(+2.21%) |
Jul 06, 2020 | 26.98 | 27.61 | 26.10 | 26.62 | 2,695,065 | +0.21(+0.79%) |
Jul 02, 2020 | 26.40 | 27.46 | 26.37 | 26.42 | 2,330,775 | -0.57(-2.11%) |
Jul 01, 2020 | 27.59 | 27.59 | 26.03 | 26.99 | 3,196,738 | -0.47(-1.71%) |
Jun 30, 2020 | 25.44 | 27.54 | 25.32 | 27.46 | 5,229,058 | +1.98(+7.77%) |
Jun 29, 2020 | 26.02 | 26.02 | 25.27 | 25.48 | 2,509,201 | -0.30(-1.16%) |
Jun 26, 2020 | 25.37 | 25.86 | 24.63 | 25.77 | 2,468,693 | +0.24(+0.96%) |
Jun 25, 2020 | 25.34 | 25.54 | 24.77 | 25.53 | 1,942,021 | +0.45(+1.80%) |
Jun 24, 2020 | 25.52 | 26.15 | 24.64 | 25.08 | 3,091,583 | -0.89(-3.44%) |
Jun 23, 2020 | 26.16 | 26.52 | 25.76 | 25.97 | 2,717,536 | +0.25(+0.98%) |
Jun 22, 2020 | 25.22 | 26.62 | 25.06 | 25.72 | 5,609,976 | +1.52(+6.27%) |
Jun 19, 2020 | 24.01 | 24.73 | 23.69 | 24.20 | 4,027,967 | +0.77(+3.28%) |
Jun 18, 2020 | 23.78 | 24.23 | 23.28 | 23.44 | 2,082,862 | -0.56(-2.33%) |
Jun 17, 2020 | 24.09 | 24.42 | 23.76 | 24.00 | 2,244,281 | +0.11(+0.45%) |
Jun 16, 2020 | 24.82 | 24.82 | 23.74 | 23.89 | 3,482,657 | -0.79(-3.19%) |
Jun 15, 2020 | 22.74 | 24.84 | 22.42 | 24.67 | 3,761,752 | +1.06(+4.48%) |
Jun 12, 2020 | 23.75 | 24.37 | 23.29 | 23.62 | 3,192,266 | +0.23(+0.97%) |
Jun 11, 2020 | 25.74 | 25.95 | 22.82 | 23.39 | 5,942,475 | -2.53(-9.76%) |
Jun 10, 2020 | 24.86 | 25.94 | 24.00 | 25.92 | 4,220,653 | +1.54(+6.34%) |
Jun 09, 2020 | 24.86 | 24.94 | 24.18 | 24.37 | 2,834,238 | -0.27(-1.10%) |
Jun 08, 2020 | 24.39 | 24.65 | 23.71 | 24.65 | 3,509,344 | +0.51(+2.10%) |
Jun 05, 2020 | 23.55 | 24.18 | 23.07 | 24.14 | 4,227,428 | -0.71(-2.87%) |
Jun 04, 2020 | 25.52 | 25.82 | 24.52 | 24.85 | 3,784,026 | -0.10(-0.40%) |
Jun 03, 2020 | 24.59 | 25.40 | 24.52 | 24.95 | 3,844,952 | -0.62(-2.44%) |
Jun 02, 2020 | 27.55 | 27.64 | 25.56 | 25.58 | 5,496,632 | -1.92(-7.00%) |