Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.52 | 37.34 | 34.85 | 35.36 | 8,557,303 | -0.96(-2.64%) |
Aug 28, 2020 | 37.99 | 38.61 | 36.19 | 36.32 | 18,630,500 | -2.74(-7.01%) |
Aug 27, 2020 | 37.19 | 40.44 | 36.51 | 39.06 | 16,444,194 | +0.20(+0.51%) |
Aug 26, 2020 | 39.59 | 40.72 | 38.15 | 38.86 | 16,690,448 | -0.20(-0.51%) |
Aug 25, 2020 | 35.88 | 40.06 | 35.43 | 39.06 | 26,733,196 | +3.25(+9.08%) |
Aug 24, 2020 | 35.71 | 35.90 | 34.28 | 35.81 | 7,596,198 | +0.66(+1.88%) |
Aug 21, 2020 | 36.01 | 36.59 | 34.64 | 35.15 | 6,438,900 | -1.17(-3.22%) |
Aug 20, 2020 | 35.50 | 37.02 | 35.10 | 36.32 | 6,011,337 | +0.05(+0.14%) |
Aug 19, 2020 | 37.01 | 38.17 | 36.22 | 36.27 | 8,382,706 | -0.94(-2.53%) |
Aug 18, 2020 | 35.00 | 37.61 | 34.87 | 37.21 | 12,493,246 | +2.53(+7.30%) |
Aug 17, 2020 | 34.16 | 35.73 | 33.46 | 34.68 | 7,923,912 | +0.77(+2.27%) |
Aug 14, 2020 | 34.00 | 35.50 | 32.42 | 33.91 | 24,298,200 | -2.14(-5.94%) |
Aug 13, 2020 | 34.80 | 36.17 | 34.16 | 36.05 | 12,758,112 | +2.31(+6.85%) |
Aug 12, 2020 | 32.47 | 34.08 | 31.91 | 33.74 | 8,428,884 | +1.70(+5.31%) |
Aug 11, 2020 | 32.10 | 33.23 | 31.50 | 32.04 | 9,543,428 | +0.43(+1.36%) |
Aug 10, 2020 | 34.05 | 34.10 | 30.51 | 31.61 | 16,112,125 | -2.48(-7.27%) |
Aug 07, 2020 | 34.45 | 35.42 | 33.51 | 34.09 | 8,890,500 | +0.44(+1.31%) |
Aug 06, 2020 | 32.37 | 34.27 | 32.37 | 33.65 | 6,743,028 | +1.10(+3.38%) |
Aug 05, 2020 | 33.29 | 33.70 | 32.11 | 32.55 | 4,619,969 | -0.51(-1.54%) |
Aug 04, 2020 | 32.38 | 33.84 | 32.30 | 33.06 | 4,396,878 | +0.11(+0.33%) |
Aug 03, 2020 | 32.84 | 33.29 | 31.65 | 32.95 | 8,503,891 | -0.42(-1.27%) |
Jul 31, 2020 | 35.46 | 35.77 | 32.28 | 33.38 | 14,551,600 | -1.41(-4.07%) |
Jul 30, 2020 | 34.64 | 35.65 | 34.46 | 34.79 | 7,589,484 | -1.10(-3.06%) |
Jul 29, 2020 | 35.00 | 36.24 | 33.57 | 35.89 | 11,027,448 | +1.26(+3.64%) |
Jul 28, 2020 | 35.97 | 36.10 | 34.30 | 34.63 | 11,488,859 | -0.49(-1.40%) |
Jul 27, 2020 | 37.55 | 38.04 | 32.39 | 35.12 | 26,986,150 | -2.43(-6.47%) |
Jul 24, 2020 | 35.31 | 37.68 | 34.18 | 37.55 | 10,971,200 | +1.34(+3.70%) |
Jul 23, 2020 | 37.66 | 38.35 | 35.41 | 36.21 | 9,831,715 | -1.54(-4.08%) |
Jul 22, 2020 | 37.80 | 38.03 | 35.84 | 37.75 | 9,966,030 | +0.20(+0.53%) |
Jul 21, 2020 | 36.30 | 38.84 | 35.95 | 37.55 | 15,176,404 | +2.14(+6.04%) |
Jul 20, 2020 | 35.42 | 36.75 | 34.76 | 35.41 | 8,401,576 | +0.05(+0.14%) |
Jul 17, 2020 | 36.65 | 36.88 | 34.59 | 35.36 | 11,155,000 | -0.28(-0.79%) |
Jul 16, 2020 | 32.50 | 36.12 | 31.77 | 35.64 | 18,136,480 | +3.08(+9.46%) |
Jul 15, 2020 | 31.15 | 32.96 | 30.80 | 32.56 | 11,652,128 | +2.34(+7.74%) |
Jul 14, 2020 | 29.00 | 30.40 | 27.54 | 30.22 | 13,149,452 | +0.72(+2.44%) |
Jul 13, 2020 | 32.55 | 32.87 | 29.33 | 29.50 | 11,717,170 | -2.93(-9.03%) |
Jul 10, 2020 | 32.41 | 33.10 | 31.76 | 32.43 | 5,215,800 | -0.38(-1.16%) |
Jul 09, 2020 | 33.83 | 34.24 | 31.85 | 32.81 | 7,920,499 | -1.00(-2.96%) |
Jul 08, 2020 | 30.75 | 33.81 | 30.56 | 33.81 | 10,995,867 | +3.21(+10.49%) |
Jul 07, 2020 | 31.70 | 32.30 | 30.45 | 30.60 | 10,290,741 | -1.82(-5.61%) |
Jul 06, 2020 | 33.73 | 33.98 | 32.16 | 32.42 | 9,780,088 | -0.64(-1.94%) |
Jul 02, 2020 | 34.61 | 35.05 | 32.85 | 33.06 | 9,233,100 | -0.81(-2.39%) |
Jul 01, 2020 | 34.06 | 35.15 | 33.28 | 33.87 | 13,881,701 | +0.61(+1.83%) |
Jun 30, 2020 | 33.06 | 34.65 | 32.34 | 33.26 | 13,619,101 | -0.28(-0.83%) |
Jun 29, 2020 | 33.16 | 34.38 | 30.82 | 33.54 | 20,038,596 | +0.20(+0.60%) |
Jun 26, 2020 | 36.82 | 36.82 | 32.67 | 33.34 | 24,395,600 | -2.73(-7.57%) |
Jun 25, 2020 | 37.00 | 37.07 | 34.22 | 36.07 | 18,700,076 | -1.49(-3.97%) |
Jun 24, 2020 | 37.95 | 39.33 | 36.50 | 37.56 | 12,865,172 | -0.43(-1.13%) |
Jun 23, 2020 | 39.75 | 40.53 | 37.77 | 37.99 | 20,067,018 | -0.27(-0.71%) |
Jun 22, 2020 | 42.96 | 43.75 | 38.13 | 38.26 | 29,617,068 | -3.74(-8.90%) |
Jun 19, 2020 | 41.60 | 42.53 | 39.89 | 42.00 | 46,279,400 | +1.16(+2.84%) |
Jun 18, 2020 | 39.89 | 42.80 | 39.76 | 40.84 | 15,393,920 | +0.12(+0.29%) |
Jun 17, 2020 | 38.68 | 42.08 | 38.50 | 40.72 | 18,122,812 | +0.15(+0.37%) |
Jun 16, 2020 | 40.96 | 41.80 | 39.10 | 40.57 | 11,068,092 | -1.22(-2.92%) |
Jun 15, 2020 | 35.65 | 41.79 | 35.45 | 41.79 | 17,135,860 | +4.91(+13.31%) |
Jun 12, 2020 | 37.89 | 38.40 | 35.71 | 36.88 | 8,143,000 | +0.60(+1.65%) |
Jun 11, 2020 | 36.26 | 38.20 | 35.25 | 36.28 | 9,957,730 | -2.83(-7.24%) |
Jun 10, 2020 | 40.06 | 40.80 | 38.39 | 39.11 | 7,076,012 | -0.30(-0.76%) |
Jun 09, 2020 | 37.80 | 40.60 | 37.18 | 39.41 | 8,786,348 | +1.41(+3.71%) |
Jun 08, 2020 | 39.93 | 39.93 | 35.55 | 38.00 | 15,208,184 | -1.34(-3.41%) |
Jun 05, 2020 | 41.53 | 41.59 | 39.06 | 39.34 | 9,699,500 | -1.19(-2.94%) |
Jun 04, 2020 | 39.01 | 42.47 | 38.80 | 40.53 | 14,712,144 | +0.37(+0.92%) |
Jun 03, 2020 | 41.51 | 42.48 | 38.55 | 40.16 | 20,018,168 | -1.11(-2.69%) |
Jun 02, 2020 | 44.54 | 44.79 | 39.80 | 41.27 | 27,780,306 | -2.43(-5.56%) |