Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.56 | 34.70 | 34.26 | 34.45 | 1,148,404 | -0.13(-0.39%) |
Aug 28, 2020 | 34.75 | 34.76 | 34.21 | 34.59 | 459,366 | +0.00(+0.00%) |
Aug 27, 2020 | 34.39 | 34.84 | 34.28 | 34.59 | 801,946 | +0.30(+0.86%) |
Aug 26, 2020 | 34.63 | 34.87 | 34.09 | 34.29 | 1,293,860 | -0.46(-1.32%) |
Aug 25, 2020 | 34.34 | 34.77 | 34.27 | 34.75 | 636,579 | +0.41(+1.20%) |
Aug 24, 2020 | 34.93 | 34.98 | 34.01 | 34.34 | 1,092,357 | -0.45(-1.29%) |
Aug 21, 2020 | 34.87 | 35.13 | 34.45 | 34.79 | 552,308 | +0.03(+0.08%) |
Aug 20, 2020 | 34.57 | 35.04 | 34.48 | 34.76 | 677,741 | +0.16(+0.47%) |
Aug 19, 2020 | 35.14 | 35.26 | 34.20 | 34.60 | 999,403 | -0.51(-1.46%) |
Aug 18, 2020 | 34.96 | 35.31 | 34.51 | 35.11 | 1,330,757 | +0.26(+0.75%) |
Aug 17, 2020 | 34.14 | 35.02 | 34.02 | 34.85 | 981,267 | +0.66(+1.92%) |
Aug 14, 2020 | 34.77 | 34.99 | 34.13 | 34.19 | 574,236 | -0.59(-1.70%) |
Aug 13, 2020 | 35.45 | 35.59 | 34.47 | 34.79 | 1,244,170 | -0.04(-0.10%) |
Aug 12, 2020 | 34.95 | 35.21 | 34.60 | 34.82 | 1,049,169 | +0.08(+0.23%) |
Aug 11, 2020 | 35.45 | 35.45 | 34.19 | 34.74 | 1,360,970 | -0.47(-1.33%) |
Aug 10, 2020 | 35.57 | 36.27 | 35.09 | 35.21 | 1,257,109 | -0.30(-0.84%) |
Aug 07, 2020 | 36.17 | 36.85 | 34.60 | 35.51 | 2,613,950 | -1.37(-3.73%) |
Aug 06, 2020 | 36.74 | 37.10 | 36.48 | 36.88 | 923,259 | +0.08(+0.22%) |
Aug 05, 2020 | 36.84 | 36.98 | 36.32 | 36.80 | 1,168,548 | +0.00(+0.00%) |
Aug 04, 2020 | 36.04 | 36.98 | 36.04 | 36.80 | 1,696,435 | +0.66(+1.81%) |
Aug 03, 2020 | 36.39 | 36.48 | 36.02 | 36.14 | 1,069,538 | -0.11(-0.30%) |
Jul 31, 2020 | 36.34 | 36.34 | 35.67 | 36.25 | 1,611,401 | +0.00(+0.00%) |
Jul 30, 2020 | 36.16 | 36.65 | 36.02 | 36.25 | 1,257,099 | -0.09(-0.25%) |
Jul 29, 2020 | 35.64 | 36.36 | 35.64 | 36.34 | 655,740 | +0.84(+2.38%) |
Jul 28, 2020 | 35.26 | 35.75 | 35.12 | 35.50 | 750,009 | +0.13(+0.38%) |
Jul 27, 2020 | 34.28 | 35.39 | 34.22 | 35.36 | 888,481 | +0.93(+2.69%) |
Jul 24, 2020 | 34.58 | 34.58 | 33.95 | 34.44 | 1,390,344 | -0.21(-0.60%) |
Jul 23, 2020 | 35.04 | 35.59 | 34.63 | 34.64 | 2,009,653 | -0.38(-1.08%) |
Jul 22, 2020 | 34.03 | 35.03 | 33.98 | 35.02 | 1,012,217 | +1.01(+2.96%) |
Jul 21, 2020 | 33.67 | 34.25 | 33.56 | 34.01 | 2,352,529 | +0.28(+0.83%) |
Jul 20, 2020 | 33.90 | 34.08 | 33.69 | 33.74 | 2,170,580 | +0.00(+0.00%) |
Jul 17, 2020 | 32.53 | 33.87 | 32.51 | 33.74 | 1,470,486 | +1.26(+3.87%) |
Jul 16, 2020 | 32.22 | 32.54 | 32.13 | 32.48 | 1,628,141 | +0.00(+0.00%) |
Jul 15, 2020 | 32.27 | 32.55 | 32.02 | 32.48 | 2,000,242 | +0.70(+2.21%) |
Jul 14, 2020 | 32.08 | 32.55 | 31.46 | 31.78 | 1,286,320 | -0.31(-0.95%) |
Jul 13, 2020 | 32.94 | 33.11 | 32.05 | 32.08 | 1,131,908 | -0.93(-2.83%) |
Jul 10, 2020 | 33.20 | 33.34 | 32.54 | 33.02 | 965,594 | -0.24(-0.73%) |
Jul 09, 2020 | 32.75 | 33.39 | 32.75 | 33.26 | 1,126,289 | +0.41(+1.26%) |
Jul 08, 2020 | 33.92 | 34.02 | 32.71 | 32.85 | 1,889,485 | -0.51(-1.54%) |
Jul 07, 2020 | 33.26 | 33.72 | 33.03 | 33.36 | 1,630,023 | -0.28(-0.83%) |
Jul 06, 2020 | 33.44 | 33.81 | 33.10 | 33.64 | 1,279,862 | +0.66(+1.99%) |
Jul 02, 2020 | 33.21 | 33.45 | 32.93 | 32.98 | 944,445 | +0.08(+0.25%) |
Jul 01, 2020 | 32.80 | 33.18 | 32.50 | 32.90 | 1,928,188 | +0.29(+0.88%) |
Jun 30, 2020 | 32.51 | 32.94 | 32.42 | 32.61 | 1,646,700 | +0.11(+0.33%) |
Jun 29, 2020 | 32.92 | 32.96 | 32.28 | 32.50 | 1,566,224 | +0.12(+0.36%) |
Jun 26, 2020 | 32.38 | 32.71 | 32.04 | 32.39 | 5,477,564 | -0.21(-0.66%) |
Jun 25, 2020 | 32.51 | 32.73 | 31.83 | 32.60 | 1,438,194 | -0.01(-0.03%) |
Jun 24, 2020 | 32.23 | 32.66 | 31.96 | 32.61 | 2,342,231 | +0.28(+0.86%) |
Jun 23, 2020 | 33.17 | 33.17 | 32.30 | 32.33 | 1,479,562 | -0.59(-1.79%) |
Jun 22, 2020 | 32.16 | 32.99 | 31.68 | 32.92 | 2,698,545 | +0.71(+2.22%) |
Jun 19, 2020 | 32.41 | 32.58 | 32.04 | 32.21 | 4,335,164 | +0.00(+0.00%) |
Jun 18, 2020 | 32.00 | 32.31 | 31.87 | 32.21 | 7,964,264 | -0.12(-0.36%) |
Jun 17, 2020 | 32.55 | 32.55 | 32.05 | 32.33 | 1,529,343 | -0.08(-0.25%) |
Jun 16, 2020 | 32.44 | 32.54 | 31.77 | 32.41 | 1,605,722 | +0.72(+2.28%) |
Jun 15, 2020 | 30.42 | 31.89 | 30.22 | 31.68 | 2,256,771 | +0.59(+1.90%) |
Jun 12, 2020 | 31.02 | 31.12 | 30.38 | 31.09 | 1,544,658 | +0.72(+2.38%) |
Jun 11, 2020 | 30.49 | 31.36 | 30.28 | 30.37 | 2,331,883 | -1.01(-3.22%) |
Jun 10, 2020 | 31.49 | 31.66 | 31.06 | 31.38 | 1,942,067 | -0.11(-0.34%) |
Jun 09, 2020 | 31.35 | 31.66 | 31.01 | 31.49 | 1,393,172 | -0.38(-1.20%) |
Jun 08, 2020 | 32.11 | 32.35 | 31.66 | 31.87 | 2,487,486 | -0.20(-0.61%) |
Jun 05, 2020 | 31.95 | 32.33 | 31.37 | 32.07 | 4,020,679 | +0.58(+1.84%) |
Jun 04, 2020 | 31.82 | 32.02 | 31.21 | 31.49 | 1,883,446 | -0.66(-2.06%) |
Jun 03, 2020 | 31.89 | 32.47 | 31.63 | 32.15 | 2,176,019 | +0.43(+1.35%) |
Jun 02, 2020 | 32.20 | 32.20 | 31.55 | 31.72 | 1,850,455 | -0.22(-0.70%) |