Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.03 | 32.89 | 31.69 | 34.34 | 15,926,535 | +2.43(+7.62%) |
Aug 28, 2020 | 31.03 | 32.24 | 31.00 | 31.91 | 12,373,400 | +1.06(+3.44%) |
Aug 27, 2020 | 30.53 | 31.20 | 30.04 | 30.85 | 12,677,006 | +0.62(+2.05%) |
Aug 26, 2020 | 28.94 | 31.02 | 28.90 | 30.23 | 19,014,512 | +1.66(+5.81%) |
Aug 25, 2020 | 28.18 | 28.84 | 27.77 | 28.57 | 8,683,295 | +0.28(+0.99%) |
Aug 24, 2020 | 29.36 | 29.43 | 28.14 | 28.29 | 11,285,268 | -0.79(-2.72%) |
Aug 21, 2020 | 30.14 | 30.33 | 29.07 | 29.08 | 8,273,700 | -0.90(-3.00%) |
Aug 20, 2020 | 28.58 | 30.10 | 28.45 | 29.98 | 12,250,939 | +1.41(+4.94%) |
Aug 19, 2020 | 28.43 | 28.90 | 28.28 | 28.57 | 6,335,262 | +0.16(+0.56%) |
Aug 18, 2020 | 28.22 | 28.70 | 28.04 | 28.41 | 8,111,696 | +0.17(+0.60%) |
Aug 17, 2020 | 28.44 | 28.78 | 27.56 | 28.24 | 9,511,933 | -0.12(-0.42%) |
Aug 14, 2020 | 28.37 | 28.80 | 28.22 | 28.36 | 4,774,800 | +0.12(+0.42%) |
Aug 13, 2020 | 28.02 | 28.58 | 27.85 | 28.24 | 6,683,687 | +0.39(+1.40%) |
Aug 12, 2020 | 27.80 | 28.48 | 27.54 | 27.85 | 9,560,582 | +0.24(+0.87%) |
Aug 11, 2020 | 27.90 | 28.20 | 27.53 | 27.61 | 9,755,164 | -0.51(-1.81%) |
Aug 10, 2020 | 29.03 | 29.11 | 27.57 | 28.12 | 14,221,700 | -0.83(-2.87%) |
Aug 07, 2020 | 30.00 | 30.12 | 28.30 | 28.95 | 15,369,600 | -1.14(-3.79%) |
Aug 06, 2020 | 30.00 | 31.27 | 29.60 | 30.09 | 14,504,038 | +0.08(+0.27%) |
Aug 05, 2020 | 30.35 | 30.50 | 29.59 | 30.01 | 9,485,543 | -0.53(-1.74%) |
Aug 04, 2020 | 30.60 | 30.73 | 30.08 | 30.54 | 8,819,258 | +0.04(+0.13%) |
Aug 03, 2020 | 29.94 | 30.75 | 29.66 | 30.50 | 18,780,058 | +0.95(+3.21%) |
Jul 31, 2020 | 29.03 | 29.64 | 28.36 | 29.55 | 14,138,500 | +0.78(+2.71%) |
Jul 30, 2020 | 28.42 | 29.06 | 28.02 | 28.77 | 8,513,571 | +0.17(+0.59%) |
Jul 29, 2020 | 28.95 | 29.03 | 28.45 | 28.60 | 11,034,533 | -0.15(-0.52%) |
Jul 28, 2020 | 29.19 | 29.48 | 28.51 | 28.75 | 14,337,553 | -0.62(-2.11%) |
Jul 27, 2020 | 29.83 | 30.01 | 28.95 | 29.37 | 13,547,933 | -0.35(-1.18%) |
Jul 24, 2020 | 29.98 | 30.00 | 28.82 | 29.72 | 16,251,400 | -0.63(-2.08%) |
Jul 23, 2020 | 30.95 | 31.72 | 30.04 | 30.35 | 14,907,858 | -0.59(-1.91%) |
Jul 22, 2020 | 32.77 | 32.88 | 30.73 | 30.94 | 20,235,028 | -1.67(-5.12%) |
Jul 21, 2020 | 33.70 | 33.79 | 32.47 | 32.61 | 12,816,946 | -0.68(-2.04%) |
Jul 20, 2020 | 32.21 | 33.46 | 32.07 | 33.29 | 12,111,494 | +1.18(+3.67%) |
Jul 17, 2020 | 32.13 | 32.48 | 31.35 | 32.11 | 10,543,900 | +0.50(+1.58%) |
Jul 16, 2020 | 31.89 | 31.96 | 30.86 | 31.61 | 11,036,571 | -0.51(-1.59%) |
Jul 15, 2020 | 32.18 | 32.23 | 31.26 | 32.12 | 14,198,673 | -0.25(-0.77%) |
Jul 14, 2020 | 32.69 | 32.77 | 30.92 | 32.37 | 27,730,650 | -1.05(-3.14%) |
Jul 13, 2020 | 34.55 | 36.23 | 33.23 | 33.42 | 34,983,284 | -0.42(-1.24%) |
Jul 10, 2020 | 34.18 | 34.26 | 33.17 | 33.84 | 12,095,100 | -0.18(-0.53%) |
Jul 09, 2020 | 33.57 | 34.09 | 31.90 | 34.02 | 27,163,084 | -0.28(-0.82%) |
Jul 08, 2020 | 31.76 | 34.30 | 31.57 | 34.30 | 24,942,766 | +2.82(+8.96%) |
Jul 07, 2020 | 31.21 | 31.77 | 30.66 | 31.48 | 10,798,199 | +0.36(+1.16%) |
Jul 06, 2020 | 30.54 | 31.67 | 30.18 | 31.12 | 13,607,936 | +0.81(+2.67%) |
Jul 02, 2020 | 31.14 | 31.36 | 30.09 | 30.31 | 16,953,200 | -0.75(-2.41%) |
Jul 01, 2020 | 30.80 | 31.27 | 30.58 | 31.06 | 11,378,370 | -0.03(-0.10%) |
Jun 30, 2020 | 30.97 | 31.46 | 30.70 | 31.09 | 12,485,734 | +0.22(+0.71%) |
Jun 29, 2020 | 32.16 | 32.53 | 30.15 | 30.87 | 20,309,188 | -1.66(-5.10%) |
Jun 26, 2020 | 32.74 | 33.56 | 31.76 | 32.53 | 38,308,000 | -0.29(-0.88%) |
Jun 25, 2020 | 32.32 | 33.08 | 31.16 | 32.82 | 24,360,242 | +0.85(+2.66%) |
Jun 24, 2020 | 33.90 | 34.27 | 31.67 | 31.97 | 27,200,560 | -2.07(-6.08%) |
Jun 23, 2020 | 34.34 | 34.35 | 33.11 | 34.04 | 20,373,134 | -0.17(-0.50%) |
Jun 22, 2020 | 33.25 | 34.21 | 33.15 | 34.21 | 19,916,008 | +1.08(+3.26%) |
Jun 19, 2020 | 32.56 | 34.09 | 32.05 | 33.13 | 41,767,000 | -1.09(-3.19%) |
Jun 18, 2020 | 32.00 | 34.67 | 31.89 | 34.22 | 27,439,972 | +1.82(+5.62%) |
Jun 17, 2020 | 32.58 | 33.34 | 32.21 | 32.40 | 19,384,314 | +0.04(+0.12%) |
Jun 16, 2020 | 31.11 | 32.60 | 30.66 | 32.36 | 20,956,104 | +1.49(+4.83%) |
Jun 15, 2020 | 30.00 | 31.15 | 29.66 | 30.87 | 17,126,878 | +0.01(+0.03%) |
Jun 12, 2020 | 31.10 | 31.23 | 29.54 | 30.86 | 18,804,500 | +0.52(+1.71%) |
Jun 11, 2020 | 31.69 | 32.75 | 29.68 | 30.34 | 27,039,234 | -2.13(-6.56%) |
Jun 10, 2020 | 31.82 | 32.60 | 31.33 | 32.47 | 20,414,164 | +1.15(+3.67%) |
Jun 09, 2020 | 31.80 | 32.00 | 30.85 | 31.32 | 17,832,866 | -0.69(-2.16%) |
Jun 08, 2020 | 32.22 | 32.29 | 30.55 | 32.01 | 37,717,184 | -0.55(-1.69%) |
Jun 05, 2020 | 31.77 | 33.60 | 30.52 | 32.56 | 91,772,496 | -5.38(-14.18%) |
Jun 04, 2020 | 40.00 | 40.07 | 37.67 | 37.94 | 54,263,968 | -1.96(-4.91%) |
Jun 03, 2020 | 38.44 | 39.99 | 38.00 | 39.90 | 26,049,272 | +1.52(+3.96%) |
Jun 02, 2020 | 38.77 | 38.90 | 36.18 | 38.38 | 37,172,552 | +1.20(+3.23%) |