Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.32 | 38.42 | 37.57 | 37.59 | 4,701,340 | -0.77(-2.02%) |
Aug 28, 2020 | 37.83 | 38.50 | 37.47 | 38.37 | 4,528,626 | +0.49(+1.30%) |
Aug 27, 2020 | 38.30 | 38.52 | 37.59 | 37.87 | 4,510,013 | -0.15(-0.39%) |
Aug 26, 2020 | 37.48 | 38.28 | 37.15 | 38.02 | 4,788,231 | +0.62(+1.64%) |
Aug 25, 2020 | 38.08 | 38.28 | 37.31 | 37.41 | 5,104,316 | -0.43(-1.15%) |
Aug 24, 2020 | 36.35 | 37.87 | 36.12 | 37.84 | 5,616,992 | +2.08(+5.80%) |
Aug 21, 2020 | 35.69 | 35.99 | 35.49 | 35.77 | 3,061,103 | -0.08(-0.23%) |
Aug 20, 2020 | 36.12 | 36.22 | 35.72 | 35.85 | 4,050,690 | -0.78(-2.13%) |
Aug 19, 2020 | 36.67 | 37.00 | 36.31 | 36.63 | 4,205,171 | -0.06(-0.16%) |
Aug 18, 2020 | 36.44 | 36.95 | 36.36 | 36.68 | 2,982,559 | +0.21(+0.56%) |
Aug 17, 2020 | 37.00 | 37.28 | 36.27 | 36.48 | 3,969,960 | -0.34(-0.91%) |
Aug 14, 2020 | 36.06 | 37.04 | 35.96 | 36.82 | 2,435,622 | +0.36(+0.99%) |
Aug 13, 2020 | 35.99 | 36.82 | 35.86 | 36.45 | 3,372,461 | +0.12(+0.34%) |
Aug 12, 2020 | 37.10 | 37.23 | 36.04 | 36.33 | 3,141,384 | -0.18(-0.49%) |
Aug 11, 2020 | 37.37 | 37.80 | 36.38 | 36.51 | 5,330,650 | -0.25(-0.67%) |
Aug 10, 2020 | 35.13 | 36.83 | 35.13 | 36.76 | 5,174,843 | +1.78(+5.09%) |
Aug 07, 2020 | 34.12 | 35.01 | 34.00 | 34.98 | 3,550,933 | +0.48(+1.38%) |
Aug 06, 2020 | 34.21 | 34.72 | 33.69 | 34.50 | 4,539,813 | +0.05(+0.14%) |
Aug 05, 2020 | 34.38 | 34.85 | 34.26 | 34.45 | 4,421,368 | +0.55(+1.62%) |
Aug 04, 2020 | 32.85 | 34.35 | 32.74 | 33.90 | 6,592,115 | +1.01(+3.07%) |
Aug 03, 2020 | 33.82 | 33.84 | 32.89 | 32.89 | 6,192,615 | -0.80(-2.36%) |
Jul 31, 2020 | 34.04 | 34.39 | 33.30 | 33.69 | 9,096,044 | -0.55(-1.61%) |
Jul 30, 2020 | 35.00 | 35.14 | 33.92 | 34.24 | 5,019,496 | -1.47(-4.11%) |
Jul 29, 2020 | 35.12 | 35.81 | 35.07 | 35.71 | 3,884,443 | +0.74(+2.11%) |
Jul 28, 2020 | 35.89 | 36.12 | 34.94 | 34.97 | 4,138,445 | -1.13(-3.14%) |
Jul 27, 2020 | 35.13 | 36.50 | 34.81 | 36.10 | 5,769,317 | +1.14(+3.26%) |
Jul 24, 2020 | 35.13 | 35.67 | 34.71 | 34.96 | 3,656,236 | -0.17(-0.49%) |
Jul 23, 2020 | 35.28 | 35.45 | 34.36 | 35.13 | 8,011,643 | -1.25(-3.43%) |
Jul 22, 2020 | 35.23 | 36.51 | 35.19 | 36.38 | 7,059,992 | +1.07(+3.02%) |
Jul 21, 2020 | 34.87 | 35.63 | 34.83 | 35.31 | 4,143,849 | +0.61(+1.75%) |
Jul 20, 2020 | 35.56 | 35.83 | 34.56 | 34.71 | 4,362,953 | -1.12(-3.14%) |
Jul 17, 2020 | 36.16 | 36.22 | 35.25 | 35.83 | 5,621,407 | -0.13(-0.37%) |
Jul 16, 2020 | 35.44 | 36.32 | 35.15 | 35.96 | 5,191,820 | +0.41(+1.15%) |
Jul 15, 2020 | 35.81 | 36.18 | 34.92 | 35.55 | 4,616,288 | +0.73(+2.10%) |
Jul 14, 2020 | 33.90 | 35.02 | 33.84 | 34.82 | 5,302,353 | +0.98(+2.91%) |
Jul 13, 2020 | 33.72 | 34.33 | 33.23 | 33.84 | 3,764,203 | +0.39(+1.18%) |
Jul 10, 2020 | 32.36 | 33.49 | 32.35 | 33.44 | 3,665,864 | +1.08(+3.35%) |
Jul 09, 2020 | 33.14 | 33.25 | 32.14 | 32.36 | 4,474,658 | -0.75(-2.26%) |
Jul 08, 2020 | 34.04 | 34.28 | 32.52 | 33.11 | 5,879,916 | -1.10(-3.21%) |
Jul 07, 2020 | 34.25 | 34.52 | 33.78 | 34.21 | 5,528,317 | -0.62(-1.79%) |
Jul 06, 2020 | 34.98 | 35.10 | 34.10 | 34.83 | 5,699,917 | +0.71(+2.07%) |
Jul 02, 2020 | 34.18 | 34.67 | 33.57 | 34.12 | 4,896,473 | +0.69(+2.06%) |
Jul 01, 2020 | 33.43 | 33.89 | 33.09 | 33.43 | 4,904,220 | -0.01(-0.02%) |
Jun 30, 2020 | 33.30 | 33.60 | 32.62 | 33.44 | 5,893,386 | -0.18(-0.54%) |
Jun 29, 2020 | 33.11 | 33.80 | 32.98 | 33.62 | 9,453,753 | +0.97(+2.96%) |
Jun 26, 2020 | 32.46 | 32.82 | 31.78 | 32.66 | 10,157,119 | -0.15(-0.45%) |
Jun 25, 2020 | 31.18 | 32.84 | 30.92 | 32.80 | 7,291,225 | +1.26(+3.98%) |
Jun 24, 2020 | 33.31 | 33.41 | 31.44 | 31.55 | 9,391,451 | -2.38(-7.01%) |
Jun 23, 2020 | 34.85 | 34.85 | 33.91 | 33.93 | 4,391,107 | -0.32(-0.93%) |
Jun 22, 2020 | 34.02 | 34.57 | 33.37 | 34.25 | 4,040,702 | +0.07(+0.22%) |
Jun 19, 2020 | 34.98 | 35.28 | 34.03 | 34.17 | 9,134,070 | +0.06(+0.17%) |
Jun 18, 2020 | 33.35 | 34.45 | 33.13 | 34.12 | 5,004,709 | +0.34(+1.00%) |
Jun 17, 2020 | 35.03 | 35.12 | 33.66 | 33.78 | 4,296,022 | -0.89(-2.56%) |
Jun 16, 2020 | 36.23 | 36.51 | 34.00 | 34.67 | 6,817,755 | +0.22(+0.64%) |
Jun 15, 2020 | 32.39 | 34.83 | 32.24 | 34.44 | 6,905,856 | +0.62(+1.82%) |
Jun 12, 2020 | 34.31 | 34.39 | 32.81 | 33.83 | 6,136,465 | +1.62(+5.02%) |
Jun 11, 2020 | 33.82 | 34.49 | 31.96 | 32.21 | 11,242,142 | -3.54(-9.91%) |
Jun 10, 2020 | 36.42 | 36.51 | 35.61 | 35.76 | 5,199,833 | -0.68(-1.87%) |
Jun 09, 2020 | 36.49 | 36.77 | 36.04 | 36.44 | 6,745,334 | -1.22(-3.25%) |
Jun 08, 2020 | 36.17 | 37.69 | 36.17 | 37.66 | 6,979,861 | +1.58(+4.39%) |
Jun 05, 2020 | 36.68 | 37.52 | 35.97 | 36.08 | 9,331,635 | +1.03(+2.95%) |
Jun 04, 2020 | 34.05 | 35.08 | 33.90 | 35.04 | 4,753,968 | +0.89(+2.59%) |
Jun 03, 2020 | 34.04 | 34.71 | 34.02 | 34.16 | 6,286,922 | +0.85(+2.54%) |
Jun 02, 2020 | 32.16 | 33.83 | 32.07 | 33.31 | 7,413,889 | +1.63(+5.15%) |