Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.34 | 33.80 | 33.34 | 33.64 | 2,963,752 | +0.18(+0.52%) |
Aug 28, 2020 | 34.00 | 34.05 | 33.08 | 33.46 | 3,117,422 | -0.53(-1.57%) |
Aug 27, 2020 | 34.20 | 34.50 | 33.99 | 34.00 | 2,284,139 | +0.04(+0.10%) |
Aug 26, 2020 | 33.90 | 34.07 | 33.78 | 33.96 | 3,092,894 | -0.01(-0.03%) |
Aug 25, 2020 | 33.79 | 34.01 | 33.51 | 33.97 | 3,323,874 | +0.42(+1.25%) |
Aug 24, 2020 | 33.21 | 33.60 | 32.97 | 33.55 | 2,330,584 | +0.39(+1.16%) |
Aug 21, 2020 | 33.35 | 33.35 | 32.86 | 33.16 | 6,934,942 | -0.13(-0.40%) |
Aug 20, 2020 | 33.14 | 33.45 | 33.12 | 33.30 | 2,647,343 | +0.03(+0.08%) |
Aug 19, 2020 | 33.47 | 33.53 | 33.08 | 33.27 | 2,930,418 | -0.21(-0.63%) |
Aug 18, 2020 | 33.43 | 33.64 | 33.17 | 33.48 | 2,260,399 | +0.11(+0.34%) |
Aug 17, 2020 | 33.11 | 33.53 | 32.95 | 33.37 | 2,145,760 | +0.24(+0.71%) |
Aug 14, 2020 | 33.06 | 33.42 | 32.92 | 33.13 | 1,580,150 | +0.07(+0.21%) |
Aug 13, 2020 | 33.22 | 33.28 | 32.98 | 33.06 | 1,963,281 | -0.12(-0.37%) |
Aug 12, 2020 | 32.90 | 33.41 | 32.90 | 33.18 | 1,982,314 | +0.52(+1.58%) |
Aug 11, 2020 | 33.30 | 33.30 | 32.57 | 32.66 | 1,776,963 | -0.43(-1.30%) |
Aug 10, 2020 | 33.23 | 33.42 | 33.01 | 33.09 | 1,505,340 | -0.09(-0.26%) |
Aug 07, 2020 | 32.74 | 33.24 | 32.62 | 33.18 | 2,339,663 | +0.32(+0.99%) |
Aug 06, 2020 | 32.89 | 33.25 | 32.71 | 32.86 | 1,775,631 | -0.10(-0.29%) |
Aug 05, 2020 | 33.27 | 33.36 | 32.72 | 32.95 | 2,348,663 | -0.42(-1.26%) |
Aug 04, 2020 | 32.78 | 33.37 | 32.78 | 33.37 | 3,426,429 | +0.44(+1.33%) |
Aug 03, 2020 | 32.61 | 33.08 | 32.54 | 32.94 | 2,406,334 | +0.28(+0.87%) |
Jul 31, 2020 | 32.55 | 32.92 | 32.18 | 32.65 | 3,081,995 | +0.07(+0.21%) |
Jul 30, 2020 | 32.60 | 32.83 | 32.35 | 32.58 | 2,400,974 | -0.23(-0.69%) |
Jul 29, 2020 | 32.50 | 32.98 | 32.50 | 32.81 | 2,685,450 | +0.30(+0.91%) |
Jul 28, 2020 | 32.19 | 32.79 | 32.15 | 32.51 | 2,697,297 | +0.28(+0.87%) |
Jul 27, 2020 | 31.82 | 32.23 | 31.76 | 32.23 | 2,356,125 | +0.31(+0.98%) |
Jul 24, 2020 | 32.08 | 32.43 | 31.71 | 31.92 | 2,626,439 | -0.18(-0.57%) |
Jul 23, 2020 | 31.75 | 32.43 | 31.75 | 32.10 | 2,536,737 | +0.27(+0.85%) |
Jul 22, 2020 | 31.64 | 31.97 | 31.34 | 31.83 | 3,023,357 | +0.15(+0.47%) |
Jul 21, 2020 | 31.59 | 32.19 | 31.59 | 31.68 | 2,877,935 | +0.12(+0.39%) |
Jul 20, 2020 | 31.75 | 31.85 | 31.17 | 31.56 | 3,251,799 | -0.33(-1.04%) |
Jul 17, 2020 | 32.00 | 32.12 | 31.67 | 31.89 | 3,700,183 | -0.02(-0.05%) |
Jul 16, 2020 | 31.88 | 32.37 | 31.77 | 31.91 | 2,292,740 | +0.00(+0.00%) |
Jul 15, 2020 | 32.09 | 32.34 | 31.60 | 31.91 | 2,835,069 | -0.15(-0.46%) |
Jul 14, 2020 | 31.06 | 32.09 | 31.05 | 32.06 | 3,916,665 | +0.99(+3.17%) |
Jul 13, 2020 | 31.79 | 31.89 | 30.95 | 31.07 | 3,408,874 | -0.58(-1.85%) |
Jul 10, 2020 | 31.02 | 31.82 | 31.02 | 31.66 | 3,669,101 | +0.62(+1.99%) |
Jul 09, 2020 | 31.04 | 31.39 | 30.97 | 31.04 | 3,292,110 | -0.09(-0.28%) |
Jul 08, 2020 | 31.24 | 31.28 | 30.90 | 31.13 | 3,116,848 | -0.16(-0.50%) |
Jul 07, 2020 | 30.81 | 31.39 | 30.69 | 31.28 | 2,919,841 | +0.30(+0.96%) |
Jul 06, 2020 | 31.17 | 31.34 | 30.68 | 30.99 | 3,089,367 | +0.11(+0.37%) |
Jul 02, 2020 | 31.30 | 31.43 | 30.87 | 30.87 | 4,286,716 | -0.23(-0.73%) |
Jul 01, 2020 | 30.87 | 31.43 | 30.78 | 31.10 | 6,250,131 | +0.44(+1.42%) |
Jun 30, 2020 | 30.42 | 31.21 | 29.79 | 30.66 | 9,676,615 | +1.28(+4.36%) |
Jun 29, 2020 | 28.75 | 29.57 | 28.67 | 29.38 | 5,180,235 | +0.92(+3.25%) |
Jun 26, 2020 | 29.46 | 29.52 | 28.41 | 28.46 | 6,386,262 | -0.92(-3.12%) |
Jun 25, 2020 | 29.50 | 29.58 | 29.28 | 29.37 | 4,430,208 | -0.09(-0.30%) |
Jun 24, 2020 | 29.64 | 29.67 | 29.16 | 29.46 | 4,328,910 | -0.37(-1.26%) |
Jun 23, 2020 | 30.17 | 30.24 | 29.67 | 29.84 | 4,977,717 | -0.16(-0.52%) |
Jun 22, 2020 | 29.71 | 30.26 | 29.71 | 29.99 | 4,578,258 | +0.74(+2.53%) |
Jun 19, 2020 | 30.12 | 30.40 | 29.25 | 29.25 | 8,359,648 | -0.60(-2.02%) |
Jun 18, 2020 | 29.84 | 30.14 | 29.67 | 29.85 | 3,754,486 | -0.05(-0.17%) |
Jun 17, 2020 | 29.98 | 30.08 | 29.60 | 29.91 | 3,711,552 | +0.04(+0.15%) |
Jun 16, 2020 | 29.51 | 30.11 | 29.34 | 29.86 | 4,329,843 | +0.80(+2.76%) |
Jun 15, 2020 | 28.12 | 29.07 | 27.69 | 29.06 | 3,632,535 | +0.80(+2.84%) |
Jun 12, 2020 | 28.11 | 28.30 | 27.66 | 28.26 | 4,120,069 | +0.51(+1.85%) |
Jun 11, 2020 | 28.79 | 28.89 | 27.70 | 27.74 | 4,199,857 | -1.20(-4.16%) |
Jun 10, 2020 | 29.37 | 29.59 | 28.86 | 28.95 | 3,387,290 | -0.32(-1.10%) |
Jun 09, 2020 | 29.64 | 29.64 | 28.89 | 29.27 | 2,754,839 | -0.31(-1.06%) |
Jun 08, 2020 | 28.74 | 29.71 | 28.68 | 29.58 | 4,068,094 | +0.44(+1.53%) |
Jun 05, 2020 | 29.04 | 29.25 | 28.31 | 29.14 | 4,510,136 | +0.10(+0.33%) |
Jun 04, 2020 | 29.31 | 29.53 | 28.86 | 29.04 | 3,270,104 | -0.30(-1.01%) |
Jun 03, 2020 | 30.13 | 30.32 | 29.21 | 29.34 | 4,318,130 | -0.71(-2.38%) |
Jun 02, 2020 | 30.19 | 30.29 | 29.89 | 30.05 | 4,321,818 | -0.22(-0.72%) |