Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.22 | 32.22 | 31.86 | 31.98 | 3,993,422 | -0.28(-0.88%) |
Aug 28, 2020 | 32.07 | 32.26 | 31.75 | 32.26 | 1,795,422 | +0.25(+0.77%) |
Aug 27, 2020 | 31.67 | 32.11 | 31.63 | 32.01 | 3,512,375 | +0.42(+1.34%) |
Aug 26, 2020 | 31.72 | 31.77 | 31.38 | 31.59 | 2,529,650 | -0.22(-0.69%) |
Aug 25, 2020 | 31.81 | 31.84 | 31.53 | 31.81 | 3,657,877 | +0.10(+0.31%) |
Aug 24, 2020 | 31.71 | 31.73 | 31.25 | 31.71 | 3,897,873 | +0.04(+0.14%) |
Aug 21, 2020 | 31.64 | 31.75 | 31.26 | 31.67 | 2,443,625 | +0.11(+0.34%) |
Aug 20, 2020 | 31.10 | 31.71 | 31.02 | 31.56 | 3,438,040 | +0.34(+1.07%) |
Aug 19, 2020 | 31.94 | 31.96 | 31.18 | 31.23 | 4,906,814 | -0.65(-2.05%) |
Aug 18, 2020 | 31.98 | 31.99 | 31.68 | 31.88 | 2,951,539 | -0.04(-0.11%) |
Aug 17, 2020 | 31.62 | 31.92 | 31.52 | 31.92 | 3,202,386 | +0.28(+0.89%) |
Aug 14, 2020 | 31.54 | 31.87 | 31.50 | 31.63 | 2,739,725 | +0.08(+0.25%) |
Aug 13, 2020 | 31.84 | 32.07 | 31.52 | 31.55 | 4,643,987 | -0.37(-1.16%) |
Aug 12, 2020 | 31.76 | 32.00 | 31.62 | 31.92 | 4,574,387 | +0.40(+1.26%) |
Aug 11, 2020 | 32.42 | 32.42 | 31.42 | 31.53 | 6,257,711 | -0.62(-1.92%) |
Aug 10, 2020 | 32.27 | 32.35 | 32.01 | 32.14 | 3,385,434 | -0.05(-0.16%) |
Aug 07, 2020 | 31.63 | 32.22 | 31.62 | 32.20 | 4,608,606 | +0.43(+1.36%) |
Aug 06, 2020 | 31.64 | 31.82 | 31.53 | 31.77 | 3,273,657 | +0.06(+0.19%) |
Aug 05, 2020 | 32.07 | 32.14 | 31.62 | 31.70 | 3,093,892 | -0.24(-0.75%) |
Aug 04, 2020 | 31.48 | 32.04 | 31.44 | 31.94 | 4,569,564 | +0.47(+1.49%) |
Aug 03, 2020 | 31.87 | 31.92 | 31.39 | 31.47 | 5,377,950 | -0.51(-1.60%) |
Jul 31, 2020 | 31.98 | 32.04 | 31.53 | 31.99 | 5,208,403 | -0.04(-0.11%) |
Jul 30, 2020 | 31.87 | 32.04 | 31.60 | 32.02 | 3,518,784 | -0.26(-0.82%) |
Jul 29, 2020 | 31.80 | 32.29 | 31.78 | 32.29 | 3,483,164 | +0.60(+1.89%) |
Jul 28, 2020 | 31.05 | 31.84 | 30.98 | 31.69 | 4,070,920 | +0.63(+2.02%) |
Jul 27, 2020 | 30.72 | 31.08 | 30.40 | 31.06 | 3,953,776 | +0.36(+1.18%) |
Jul 24, 2020 | 30.77 | 30.96 | 30.64 | 30.70 | 3,841,714 | -0.12(-0.40%) |
Jul 23, 2020 | 30.93 | 31.10 | 30.49 | 30.82 | 11,218,379 | -0.16(-0.51%) |
Jul 22, 2020 | 30.57 | 30.99 | 30.37 | 30.98 | 24,747,150 | +0.37(+1.21%) |
Jul 21, 2020 | 30.88 | 30.95 | 30.52 | 30.61 | 6,723,165 | +0.01(+0.03%) |
Jul 20, 2020 | 30.92 | 31.09 | 30.50 | 30.60 | 3,165,346 | -0.29(-0.94%) |
Jul 17, 2020 | 30.60 | 31.04 | 30.44 | 30.89 | 9,858,274 | +0.42(+1.39%) |
Jul 16, 2020 | 30.71 | 30.85 | 30.40 | 30.47 | 3,785,485 | -0.36(-1.17%) |
Jul 15, 2020 | 31.10 | 31.20 | 30.66 | 30.83 | 8,493,586 | +0.14(+0.46%) |
Jul 14, 2020 | 30.42 | 30.79 | 30.35 | 30.69 | 7,035,683 | +0.30(+0.99%) |
Jul 13, 2020 | 30.98 | 31.04 | 30.31 | 30.39 | 11,360,731 | -0.49(-1.57%) |
Jul 10, 2020 | 30.84 | 31.03 | 30.72 | 30.87 | 6,777,103 | +0.04(+0.11%) |
Jul 09, 2020 | 30.88 | 30.96 | 30.35 | 30.84 | 6,829,657 | -0.11(-0.34%) |
Jul 08, 2020 | 31.06 | 31.16 | 30.67 | 30.95 | 12,542,255 | -0.02(-0.06%) |
Jul 07, 2020 | 31.21 | 31.34 | 30.95 | 30.96 | 3,025,170 | -0.51(-1.63%) |
Jul 06, 2020 | 31.98 | 32.07 | 31.42 | 31.47 | 3,634,691 | +0.04(+0.11%) |
Jul 02, 2020 | 32.01 | 32.04 | 31.32 | 31.44 | 2,931,533 | -0.11(-0.34%) |
Jul 01, 2020 | 30.83 | 31.64 | 30.76 | 31.55 | 5,873,128 | +0.84(+2.73%) |
Jun 30, 2020 | 30.33 | 30.86 | 30.25 | 30.71 | 4,127,024 | +0.44(+1.46%) |
Jun 29, 2020 | 30.00 | 30.27 | 29.67 | 30.27 | 4,594,178 | +0.51(+1.72%) |
Jun 26, 2020 | 30.19 | 30.34 | 29.68 | 29.75 | 4,986,554 | -0.52(-1.72%) |
Jun 25, 2020 | 29.80 | 30.29 | 29.70 | 30.27 | 3,990,440 | +0.32(+1.06%) |
Jun 24, 2020 | 30.39 | 30.50 | 29.34 | 29.96 | 7,099,263 | -0.79(-2.55%) |
Jun 23, 2020 | 31.15 | 31.23 | 30.70 | 30.74 | 2,771,618 | -0.11(-0.37%) |
Jun 22, 2020 | 30.85 | 30.97 | 30.44 | 30.86 | 2,862,796 | -0.09(-0.28%) |
Jun 19, 2020 | 31.71 | 31.73 | 30.71 | 30.94 | 5,777,241 | -0.32(-1.01%) |
Jun 18, 2020 | 31.43 | 31.47 | 31.11 | 31.26 | 2,582,823 | -0.39(-1.24%) |
Jun 17, 2020 | 32.23 | 32.23 | 31.65 | 31.65 | 4,059,746 | -0.38(-1.18%) |
Jun 16, 2020 | 32.48 | 32.56 | 31.50 | 32.03 | 7,493,054 | +0.53(+1.67%) |
Jun 15, 2020 | 30.27 | 31.62 | 30.23 | 31.50 | 5,880,653 | +0.39(+1.27%) |
Jun 12, 2020 | 31.09 | 31.24 | 30.34 | 31.11 | 8,733,318 | +0.95(+3.16%) |
Jun 11, 2020 | 30.93 | 31.27 | 30.12 | 30.16 | 20,466,474 | -1.99(-6.18%) |
Jun 10, 2020 | 32.62 | 32.77 | 31.95 | 32.14 | 4,519,925 | -0.61(-1.87%) |
Jun 09, 2020 | 32.66 | 32.91 | 32.36 | 32.76 | 4,153,741 | -0.39(-1.16%) |
Jun 08, 2020 | 32.77 | 33.14 | 32.72 | 33.14 | 5,008,300 | +0.71(+2.19%) |
Jun 05, 2020 | 32.28 | 32.65 | 32.14 | 32.43 | 6,070,027 | +1.15(+3.67%) |
Jun 04, 2020 | 31.72 | 31.74 | 31.04 | 31.29 | 4,218,034 | -0.60(-1.87%) |
Jun 03, 2020 | 31.42 | 32.06 | 31.36 | 31.88 | 4,210,393 | +0.74(+2.39%) |
Jun 02, 2020 | 31.13 | 31.26 | 30.78 | 31.14 | 5,269,772 | +0.20(+0.65%) |