Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.06 | 31.10 | 30.34 | 30.34 | 22,075,312 | -0.67(-2.17%) |
Aug 28, 2020 | 30.59 | 31.11 | 30.44 | 31.02 | 17,123,300 | +0.54(+1.79%) |
Aug 27, 2020 | 30.42 | 30.68 | 30.10 | 30.47 | 26,150,406 | +0.06(+0.20%) |
Aug 26, 2020 | 31.03 | 31.03 | 30.37 | 30.41 | 21,148,024 | -0.66(-2.11%) |
Aug 25, 2020 | 31.68 | 31.72 | 30.91 | 31.07 | 23,633,776 | -0.44(-1.40%) |
Aug 24, 2020 | 30.86 | 31.73 | 30.67 | 31.51 | 29,151,792 | +0.84(+2.75%) |
Aug 21, 2020 | 30.74 | 30.80 | 30.38 | 30.67 | 20,380,780 | -0.20(-0.63%) |
Aug 20, 2020 | 31.08 | 31.28 | 30.86 | 30.86 | 22,446,726 | -0.68(-2.16%) |
Aug 19, 2020 | 31.89 | 32.03 | 31.44 | 31.54 | 17,379,800 | -0.37(-1.15%) |
Aug 18, 2020 | 32.20 | 32.52 | 31.82 | 31.91 | 16,857,012 | -0.41(-1.26%) |
Aug 17, 2020 | 32.52 | 32.53 | 32.14 | 32.32 | 16,747,914 | -0.19(-0.58%) |
Aug 14, 2020 | 31.94 | 32.56 | 31.83 | 32.51 | 15,601,411 | +0.29(+0.90%) |
Aug 13, 2020 | 32.57 | 32.85 | 32.12 | 32.22 | 18,515,774 | -0.62(-1.89%) |
Aug 12, 2020 | 33.01 | 33.22 | 32.49 | 32.84 | 29,997,990 | +0.32(+0.99%) |
Aug 11, 2020 | 33.26 | 33.65 | 32.36 | 32.52 | 31,148,192 | -0.11(-0.34%) |
Aug 10, 2020 | 31.89 | 32.64 | 31.81 | 32.63 | 30,907,702 | +0.98(+3.09%) |
Aug 07, 2020 | 31.32 | 31.72 | 30.96 | 31.65 | 21,589,456 | +0.04(+0.13%) |
Aug 06, 2020 | 31.68 | 31.97 | 31.49 | 31.60 | 22,544,204 | -0.26(-0.80%) |
Aug 05, 2020 | 32.15 | 32.26 | 31.57 | 31.86 | 36,137,420 | +0.33(+1.05%) |
Aug 04, 2020 | 30.68 | 31.60 | 30.65 | 31.53 | 26,517,198 | +0.75(+2.43%) |
Aug 03, 2020 | 30.66 | 30.95 | 30.40 | 30.78 | 24,793,824 | +0.11(+0.36%) |
Jul 31, 2020 | 30.34 | 30.70 | 30.04 | 30.67 | 29,105,966 | -0.14(-0.47%) |
Jul 30, 2020 | 31.40 | 31.42 | 30.54 | 30.81 | 38,571,160 | -1.26(-3.93%) |
Jul 29, 2020 | 31.50 | 32.10 | 31.29 | 32.07 | 20,223,848 | +0.66(+2.09%) |
Jul 28, 2020 | 31.77 | 32.08 | 31.33 | 31.42 | 20,883,278 | -0.54(-1.70%) |
Jul 27, 2020 | 31.89 | 32.11 | 31.49 | 31.96 | 21,418,202 | +0.03(+0.11%) |
Jul 24, 2020 | 32.11 | 32.58 | 31.80 | 31.93 | 23,438,654 | -0.18(-0.56%) |
Jul 23, 2020 | 32.06 | 32.27 | 31.70 | 32.11 | 24,722,200 | -0.06(-0.19%) |
Jul 22, 2020 | 32.22 | 32.22 | 31.70 | 32.17 | 23,052,188 | -0.40(-1.23%) |
Jul 21, 2020 | 31.24 | 32.81 | 31.20 | 32.57 | 42,509,856 | +1.86(+6.04%) |
Jul 20, 2020 | 31.12 | 31.48 | 30.68 | 30.71 | 23,583,794 | -0.52(-1.66%) |
Jul 17, 2020 | 31.77 | 32.12 | 31.09 | 31.23 | 20,814,530 | -0.44(-1.40%) |
Jul 16, 2020 | 31.60 | 32.08 | 31.20 | 31.67 | 22,113,208 | -0.14(-0.45%) |
Jul 15, 2020 | 31.94 | 32.02 | 31.35 | 31.82 | 30,426,126 | +0.67(+2.16%) |
Jul 14, 2020 | 29.88 | 31.20 | 29.80 | 31.14 | 40,191,348 | +1.06(+3.51%) |
Jul 13, 2020 | 30.53 | 30.65 | 29.86 | 30.09 | 43,729,392 | -0.16(-0.53%) |
Jul 10, 2020 | 29.14 | 30.29 | 29.14 | 30.25 | 29,638,756 | +0.94(+3.19%) |
Jul 09, 2020 | 30.70 | 30.79 | 29.28 | 29.31 | 35,881,036 | -1.52(-4.94%) |
Jul 08, 2020 | 30.86 | 31.34 | 30.58 | 30.84 | 24,259,882 | -0.03(-0.08%) |
Jul 07, 2020 | 31.48 | 31.52 | 30.81 | 30.86 | 24,559,856 | -1.01(-3.18%) |
Jul 06, 2020 | 32.34 | 32.57 | 31.48 | 31.88 | 26,480,716 | +0.09(+0.29%) |
Jul 02, 2020 | 32.08 | 32.52 | 31.71 | 31.78 | 24,412,124 | +0.35(+1.11%) |
Jul 01, 2020 | 32.34 | 32.78 | 31.39 | 31.43 | 28,864,472 | -0.78(-2.43%) |
Jun 30, 2020 | 31.24 | 32.40 | 30.91 | 32.22 | 24,601,150 | +0.72(+2.30%) |
Jun 29, 2020 | 31.15 | 31.77 | 31.02 | 31.49 | 22,851,938 | +0.42(+1.34%) |
Jun 26, 2020 | 31.96 | 31.96 | 30.93 | 31.08 | 39,781,388 | -1.12(-3.46%) |
Jun 25, 2020 | 31.29 | 32.31 | 31.13 | 32.19 | 28,208,034 | +0.60(+1.91%) |
Jun 24, 2020 | 32.92 | 32.93 | 31.37 | 31.59 | 38,004,372 | -1.86(-5.55%) |
Jun 23, 2020 | 33.91 | 34.00 | 33.34 | 33.44 | 17,393,224 | +0.03(+0.10%) |
Jun 22, 2020 | 33.09 | 33.52 | 32.70 | 33.41 | 22,847,272 | +0.15(+0.46%) |
Jun 19, 2020 | 34.82 | 34.83 | 33.22 | 33.25 | 32,088,232 | -0.51(-1.52%) |
Jun 18, 2020 | 33.02 | 34.14 | 32.82 | 33.77 | 21,960,874 | +0.41(+1.23%) |
Jun 17, 2020 | 34.40 | 34.41 | 33.35 | 33.36 | 27,799,026 | -1.18(-3.41%) |
Jun 16, 2020 | 35.16 | 35.21 | 33.55 | 34.53 | 38,130,860 | +0.97(+2.88%) |
Jun 15, 2020 | 32.04 | 33.91 | 31.68 | 33.57 | 39,087,016 | +0.10(+0.30%) |
Jun 12, 2020 | 34.08 | 34.32 | 32.56 | 33.46 | 50,948,860 | +0.82(+2.52%) |
Jun 11, 2020 | 33.52 | 34.49 | 32.53 | 32.64 | 57,271,268 | -3.40(-9.42%) |
Jun 10, 2020 | 37.55 | 37.58 | 36.02 | 36.04 | 48,159,560 | -1.87(-4.92%) |
Jun 09, 2020 | 38.12 | 38.23 | 37.37 | 37.90 | 51,995,232 | -1.48(-3.76%) |
Jun 08, 2020 | 39.05 | 39.40 | 38.18 | 39.38 | 56,537,608 | +1.70(+4.50%) |
Jun 05, 2020 | 36.83 | 38.02 | 36.80 | 37.68 | 59,729,304 | +2.61(+7.43%) |
Jun 04, 2020 | 34.88 | 35.21 | 34.37 | 35.08 | 32,624,446 | +0.01(+0.02%) |
Jun 03, 2020 | 34.61 | 35.23 | 34.54 | 35.07 | 32,482,430 | +1.00(+2.94%) |
Jun 02, 2020 | 33.51 | 34.10 | 33.46 | 34.07 | 29,923,710 | +0.92(+2.79%) |