Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.11 | 32.17 | 31.45 | 31.54 | 1,111,544 | -0.73(-2.26%) |
Aug 28, 2020 | 32.64 | 32.64 | 31.59 | 32.27 | 1,269,700 | -0.04(-0.12%) |
Aug 27, 2020 | 31.63 | 32.83 | 31.59 | 32.31 | 980,905 | +0.92(+2.93%) |
Aug 26, 2020 | 31.43 | 31.59 | 31.01 | 31.39 | 1,345,084 | -0.08(-0.25%) |
Aug 25, 2020 | 32.15 | 32.18 | 31.37 | 31.47 | 884,160 | -0.48(-1.50%) |
Aug 24, 2020 | 31.01 | 31.99 | 30.88 | 31.95 | 791,805 | +1.05(+3.40%) |
Aug 21, 2020 | 31.38 | 31.41 | 30.78 | 30.90 | 1,022,900 | -0.50(-1.59%) |
Aug 20, 2020 | 31.06 | 31.64 | 30.93 | 31.40 | 800,456 | +0.00(+0.00%) |
Aug 19, 2020 | 31.61 | 31.99 | 31.20 | 31.40 | 894,959 | -0.18(-0.57%) |
Aug 18, 2020 | 31.81 | 32.00 | 31.42 | 31.58 | 875,663 | -0.18(-0.57%) |
Aug 17, 2020 | 32.24 | 32.24 | 31.48 | 31.76 | 1,479,794 | -0.49(-1.52%) |
Aug 14, 2020 | 32.04 | 32.55 | 31.92 | 32.25 | 764,700 | -0.11(-0.34%) |
Aug 13, 2020 | 32.47 | 32.71 | 31.98 | 32.36 | 694,697 | -0.24(-0.74%) |
Aug 12, 2020 | 33.22 | 33.27 | 32.46 | 32.60 | 1,243,431 | -0.25(-0.76%) |
Aug 11, 2020 | 33.44 | 33.68 | 32.70 | 32.85 | 1,631,416 | +0.12(+0.37%) |
Aug 10, 2020 | 32.66 | 33.19 | 32.40 | 32.73 | 1,590,073 | +0.24(+0.74%) |
Aug 07, 2020 | 31.18 | 32.54 | 30.96 | 32.49 | 1,415,500 | +1.17(+3.74%) |
Aug 06, 2020 | 30.59 | 31.32 | 30.57 | 31.32 | 1,699,021 | +0.50(+1.62%) |
Aug 05, 2020 | 30.53 | 31.09 | 30.48 | 30.82 | 1,403,391 | +0.46(+1.50%) |
Aug 04, 2020 | 31.06 | 31.11 | 30.27 | 30.36 | 1,311,412 | -0.58(-1.87%) |
Aug 03, 2020 | 30.80 | 31.17 | 30.42 | 30.95 | 1,296,267 | +0.20(+0.63%) |
Jul 31, 2020 | 31.11 | 31.20 | 29.98 | 30.75 | 1,930,900 | -0.36(-1.16%) |
Jul 30, 2020 | 30.04 | 31.79 | 29.95 | 31.11 | 2,464,511 | +0.25(+0.81%) |
Jul 29, 2020 | 30.05 | 30.96 | 29.94 | 30.86 | 1,513,942 | +0.76(+2.52%) |
Jul 28, 2020 | 30.27 | 30.59 | 30.07 | 30.10 | 1,342,345 | -0.03(-0.10%) |
Jul 27, 2020 | 30.60 | 30.70 | 29.83 | 30.13 | 1,502,463 | -0.72(-2.33%) |
Jul 24, 2020 | 31.20 | 31.20 | 30.67 | 30.85 | 1,617,300 | -0.34(-1.09%) |
Jul 23, 2020 | 30.75 | 31.30 | 30.44 | 31.19 | 1,806,969 | +0.45(+1.46%) |
Jul 22, 2020 | 30.11 | 30.82 | 30.01 | 30.74 | 1,034,198 | +0.31(+1.02%) |
Jul 21, 2020 | 31.26 | 31.26 | 30.17 | 30.43 | 1,929,239 | +0.39(+1.30%) |
Jul 20, 2020 | 30.49 | 30.55 | 29.84 | 30.04 | 1,483,268 | -0.65(-2.12%) |
Jul 17, 2020 | 30.76 | 30.82 | 30.40 | 30.69 | 1,735,100 | -0.13(-0.42%) |
Jul 16, 2020 | 30.18 | 31.27 | 30.00 | 30.82 | 1,899,984 | +0.48(+1.58%) |
Jul 15, 2020 | 29.63 | 30.48 | 29.32 | 30.34 | 2,510,965 | +1.44(+4.98%) |
Jul 14, 2020 | 28.26 | 29.20 | 28.20 | 28.90 | 2,015,786 | +0.61(+2.16%) |
Jul 13, 2020 | 28.78 | 29.06 | 28.08 | 28.29 | 2,312,021 | +0.06(+0.21%) |
Jul 10, 2020 | 27.14 | 28.30 | 26.91 | 28.23 | 1,826,500 | +1.19(+4.40%) |
Jul 09, 2020 | 27.49 | 27.80 | 26.22 | 27.04 | 1,792,486 | -0.61(-2.21%) |
Jul 08, 2020 | 27.37 | 28.06 | 27.00 | 27.65 | 2,009,262 | +0.14(+0.51%) |
Jul 07, 2020 | 28.30 | 28.30 | 27.43 | 27.51 | 1,327,087 | -0.99(-3.47%) |
Jul 06, 2020 | 28.80 | 29.17 | 28.27 | 28.50 | 1,207,004 | +0.41(+1.46%) |
Jul 02, 2020 | 28.88 | 29.37 | 28.00 | 28.09 | 1,286,000 | -0.06(-0.21%) |
Jul 01, 2020 | 28.70 | 29.03 | 27.98 | 28.15 | 1,278,965 | -0.50(-1.75%) |
Jun 30, 2020 | 28.16 | 28.94 | 28.16 | 28.65 | 2,012,739 | +0.28(+0.99%) |
Jun 29, 2020 | 28.04 | 28.57 | 27.63 | 28.37 | 1,438,481 | +0.67(+2.42%) |
Jun 26, 2020 | 28.58 | 28.96 | 27.64 | 27.70 | 4,415,200 | -1.18(-4.09%) |
Jun 25, 2020 | 28.01 | 29.01 | 28.01 | 28.88 | 1,555,723 | +0.43(+1.51%) |
Jun 24, 2020 | 29.56 | 29.72 | 28.11 | 28.45 | 2,497,287 | -1.11(-3.76%) |
Jun 23, 2020 | 30.27 | 30.35 | 29.36 | 29.56 | 1,737,429 | -0.15(-0.50%) |
Jun 22, 2020 | 29.14 | 30.25 | 28.81 | 29.71 | 2,697,989 | +0.38(+1.30%) |
Jun 19, 2020 | 31.17 | 31.17 | 29.33 | 29.33 | 5,111,600 | -1.22(-3.99%) |
Jun 18, 2020 | 30.21 | 31.00 | 30.06 | 30.55 | 2,351,806 | -0.16(-0.52%) |
Jun 17, 2020 | 31.16 | 31.51 | 30.65 | 30.71 | 1,576,734 | -0.51(-1.63%) |
Jun 16, 2020 | 32.54 | 33.83 | 30.82 | 31.22 | 2,891,570 | +0.29(+0.94%) |
Jun 15, 2020 | 29.44 | 31.22 | 29.29 | 30.93 | 1,914,715 | +0.32(+1.05%) |
Jun 12, 2020 | 31.74 | 31.90 | 29.97 | 30.61 | 2,318,700 | +0.31(+1.02%) |
Jun 11, 2020 | 31.06 | 32.09 | 30.23 | 30.30 | 2,310,622 | -2.56(-7.79%) |
Jun 10, 2020 | 33.77 | 33.97 | 32.69 | 32.86 | 2,501,149 | -1.52(-4.42%) |
Jun 09, 2020 | 34.58 | 34.94 | 34.23 | 34.38 | 1,520,979 | -1.27(-3.56%) |
Jun 08, 2020 | 35.72 | 35.76 | 34.89 | 35.65 | 1,825,941 | +0.67(+1.92%) |
Jun 05, 2020 | 34.94 | 35.49 | 34.24 | 34.98 | 3,437,800 | +2.19(+6.68%) |
Jun 04, 2020 | 32.38 | 32.97 | 31.92 | 32.79 | 2,382,307 | +0.44(+1.36%) |
Jun 03, 2020 | 31.10 | 32.80 | 30.94 | 32.35 | 2,393,491 | +1.97(+6.48%) |
Jun 02, 2020 | 29.40 | 30.63 | 29.12 | 30.38 | 3,248,328 | +1.28(+4.40%) |