Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.75 | 32.84 | 32.09 | 32.36 | 7,218,455 | -0.42(-1.28%) |
Aug 28, 2020 | 32.74 | 32.85 | 32.35 | 32.78 | 5,922,364 | +0.20(+0.60%) |
Aug 27, 2020 | 32.26 | 32.69 | 32.03 | 32.58 | 7,296,799 | +0.50(+1.57%) |
Aug 26, 2020 | 33.16 | 33.27 | 32.04 | 32.08 | 7,906,348 | -1.10(-3.32%) |
Aug 25, 2020 | 33.66 | 33.69 | 32.84 | 33.18 | 4,871,950 | -0.02(-0.05%) |
Aug 24, 2020 | 32.74 | 33.79 | 32.52 | 33.20 | 6,272,142 | +0.61(+1.86%) |
Aug 21, 2020 | 33.00 | 33.15 | 32.41 | 32.59 | 5,894,379 | -0.52(-1.57%) |
Aug 20, 2020 | 33.36 | 33.57 | 33.08 | 33.11 | 4,617,101 | -0.75(-2.22%) |
Aug 19, 2020 | 34.26 | 34.44 | 33.75 | 33.86 | 5,299,700 | -0.58(-1.69%) |
Aug 18, 2020 | 34.69 | 35.30 | 34.27 | 34.44 | 6,685,230 | -0.32(-0.91%) |
Aug 17, 2020 | 34.80 | 35.00 | 34.09 | 34.76 | 7,129,029 | -0.10(-0.29%) |
Aug 14, 2020 | 34.35 | 35.02 | 34.13 | 34.86 | 3,922,483 | +0.16(+0.47%) |
Aug 13, 2020 | 35.14 | 35.72 | 34.69 | 34.70 | 9,702,433 | -0.88(-2.47%) |
Aug 12, 2020 | 34.48 | 35.60 | 34.38 | 35.58 | 13,843,147 | +1.67(+4.91%) |
Aug 11, 2020 | 34.65 | 35.14 | 33.80 | 33.91 | 9,338,891 | +0.06(+0.18%) |
Aug 10, 2020 | 32.89 | 33.88 | 32.84 | 33.85 | 6,571,622 | +1.14(+3.50%) |
Aug 07, 2020 | 32.34 | 32.79 | 31.90 | 32.71 | 5,204,959 | +0.21(+0.66%) |
Aug 06, 2020 | 32.15 | 32.82 | 32.12 | 32.50 | 7,713,632 | +0.03(+0.08%) |
Aug 05, 2020 | 32.88 | 33.04 | 32.21 | 32.47 | 8,568,780 | +0.32(+1.01%) |
Aug 04, 2020 | 31.31 | 32.51 | 31.15 | 32.15 | 6,800,873 | +0.79(+2.53%) |
Aug 03, 2020 | 31.83 | 31.93 | 31.34 | 31.35 | 9,443,058 | -0.58(-1.82%) |
Jul 31, 2020 | 31.64 | 32.11 | 31.35 | 31.93 | 9,040,562 | -0.21(-0.66%) |
Jul 30, 2020 | 32.56 | 32.86 | 30.66 | 32.15 | 15,713,795 | -1.96(-5.76%) |
Jul 29, 2020 | 33.28 | 34.11 | 32.97 | 34.11 | 7,379,540 | +0.84(+2.52%) |
Jul 28, 2020 | 33.79 | 34.13 | 33.14 | 33.27 | 7,246,051 | -0.69(-2.04%) |
Jul 27, 2020 | 34.09 | 34.57 | 33.68 | 33.97 | 6,220,623 | -0.44(-1.27%) |
Jul 24, 2020 | 34.79 | 35.32 | 34.30 | 34.40 | 6,091,674 | -0.15(-0.44%) |
Jul 23, 2020 | 34.61 | 35.13 | 34.35 | 34.55 | 6,969,685 | -0.37(-1.05%) |
Jul 22, 2020 | 35.08 | 35.22 | 34.44 | 34.92 | 6,039,403 | -0.66(-1.85%) |
Jul 21, 2020 | 34.25 | 35.94 | 34.16 | 35.58 | 9,309,952 | +1.99(+5.92%) |
Jul 20, 2020 | 34.13 | 34.45 | 33.51 | 33.59 | 7,501,826 | -0.54(-1.58%) |
Jul 17, 2020 | 35.31 | 35.59 | 33.97 | 34.13 | 7,845,083 | -1.03(-2.94%) |
Jul 16, 2020 | 34.91 | 35.56 | 34.38 | 35.16 | 5,503,892 | -0.03(-0.07%) |
Jul 15, 2020 | 35.67 | 35.86 | 34.70 | 35.19 | 6,833,237 | +0.26(+0.75%) |
Jul 14, 2020 | 33.34 | 34.95 | 33.20 | 34.92 | 5,858,622 | +1.39(+4.16%) |
Jul 13, 2020 | 33.93 | 34.25 | 32.97 | 33.53 | 6,963,387 | -0.03(-0.08%) |
Jul 10, 2020 | 32.43 | 33.66 | 32.31 | 33.55 | 10,903,615 | +1.13(+3.49%) |
Jul 09, 2020 | 34.38 | 34.57 | 32.37 | 32.42 | 10,869,612 | -2.28(-6.58%) |
Jul 08, 2020 | 34.31 | 35.14 | 34.07 | 34.70 | 5,791,282 | +0.35(+1.01%) |
Jul 07, 2020 | 34.79 | 35.20 | 34.30 | 34.36 | 7,091,591 | -0.84(-2.38%) |
Jul 06, 2020 | 36.04 | 36.24 | 34.97 | 35.20 | 6,889,376 | -0.13(-0.36%) |
Jul 02, 2020 | 35.36 | 35.94 | 35.15 | 35.32 | 5,647,921 | +0.88(+2.55%) |
Jul 01, 2020 | 35.80 | 36.21 | 34.39 | 34.44 | 6,622,968 | -1.08(-3.05%) |
Jun 30, 2020 | 34.55 | 35.80 | 34.05 | 35.52 | 7,466,170 | +0.61(+1.74%) |
Jun 29, 2020 | 34.16 | 34.96 | 33.75 | 34.92 | 6,812,676 | +0.80(+2.35%) |
Jun 26, 2020 | 35.14 | 35.19 | 33.95 | 34.11 | 9,935,464 | -1.45(-4.07%) |
Jun 25, 2020 | 34.38 | 35.61 | 34.25 | 35.56 | 7,073,195 | +0.90(+2.61%) |
Jun 24, 2020 | 36.35 | 36.50 | 34.60 | 34.65 | 8,439,799 | -2.38(-6.44%) |
Jun 23, 2020 | 37.30 | 37.65 | 36.85 | 37.04 | 5,869,604 | +0.21(+0.57%) |
Jun 22, 2020 | 36.56 | 37.18 | 36.07 | 36.83 | 5,924,969 | -0.12(-0.32%) |
Jun 19, 2020 | 38.81 | 38.81 | 36.67 | 36.95 | 16,208,041 | -0.63(-1.69%) |
Jun 18, 2020 | 36.80 | 37.91 | 36.51 | 37.58 | 8,625,914 | +0.36(+0.98%) |
Jun 17, 2020 | 38.04 | 38.13 | 37.12 | 37.22 | 7,057,572 | -0.92(-2.42%) |
Jun 16, 2020 | 38.30 | 38.62 | 36.86 | 38.14 | 8,200,413 | +1.49(+4.06%) |
Jun 15, 2020 | 34.72 | 37.12 | 34.54 | 36.65 | 9,453,339 | -0.32(-0.87%) |
Jun 12, 2020 | 37.73 | 38.39 | 35.60 | 36.97 | 10,560,829 | +1.36(+3.82%) |
Jun 11, 2020 | 35.58 | 37.41 | 35.34 | 35.61 | 9,977,463 | -3.18(-8.20%) |
Jun 10, 2020 | 40.61 | 40.83 | 38.78 | 38.79 | 9,320,873 | -2.33(-5.66%) |
Jun 09, 2020 | 40.79 | 41.59 | 40.48 | 41.11 | 9,703,384 | -1.42(-3.34%) |
Jun 08, 2020 | 42.45 | 42.94 | 41.27 | 42.53 | 12,114,143 | +1.45(+3.54%) |
Jun 05, 2020 | 40.06 | 41.24 | 39.76 | 41.08 | 13,695,699 | +3.28(+8.68%) |
Jun 04, 2020 | 37.77 | 38.15 | 37.34 | 37.80 | 6,596,496 | -0.35(-0.91%) |
Jun 03, 2020 | 38.14 | 38.24 | 37.22 | 38.15 | 9,489,341 | +0.78(+2.08%) |
Jun 02, 2020 | 37.22 | 37.78 | 36.95 | 37.37 | 6,927,068 | +0.68(+1.87%) |