Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.58 | 31.78 | 30.58 | 30.63 | 18,387,196 | -1.13(-3.56%) |
Aug 28, 2020 | 31.02 | 31.76 | 30.51 | 31.76 | 20,619,058 | +1.16(+3.80%) |
Aug 27, 2020 | 30.59 | 31.98 | 30.40 | 30.60 | 31,996,534 | +0.86(+2.90%) |
Aug 26, 2020 | 29.79 | 30.00 | 29.41 | 29.73 | 18,911,332 | -0.15(-0.50%) |
Aug 25, 2020 | 29.78 | 30.06 | 29.12 | 29.88 | 31,214,754 | +0.30(+1.01%) |
Aug 24, 2020 | 27.46 | 29.58 | 27.34 | 29.58 | 34,448,856 | +2.51(+9.28%) |
Aug 21, 2020 | 27.36 | 27.66 | 26.97 | 27.07 | 10,976,913 | -0.30(-1.09%) |
Aug 20, 2020 | 27.32 | 27.59 | 26.82 | 27.37 | 14,104,732 | -0.10(-0.36%) |
Aug 19, 2020 | 27.55 | 28.90 | 27.36 | 27.47 | 21,214,308 | +0.04(+0.14%) |
Aug 18, 2020 | 27.80 | 28.08 | 27.17 | 27.43 | 14,320,158 | -0.39(-1.39%) |
Aug 17, 2020 | 28.83 | 28.83 | 27.56 | 27.82 | 14,661,041 | -0.92(-3.21%) |
Aug 14, 2020 | 28.09 | 28.98 | 27.95 | 28.74 | 13,203,442 | +0.25(+0.87%) |
Aug 13, 2020 | 28.39 | 29.37 | 28.28 | 28.49 | 15,864,195 | -0.39(-1.34%) |
Aug 12, 2020 | 29.82 | 30.06 | 28.15 | 28.88 | 26,801,398 | -0.55(-1.86%) |
Aug 11, 2020 | 30.57 | 30.60 | 29.22 | 29.43 | 37,527,688 | +0.30(+1.02%) |
Aug 10, 2020 | 27.26 | 29.20 | 27.18 | 29.13 | 34,333,604 | +2.14(+7.95%) |
Aug 07, 2020 | 26.51 | 27.00 | 26.27 | 26.98 | 15,365,704 | +0.10(+0.37%) |
Aug 06, 2020 | 26.71 | 27.10 | 25.94 | 26.88 | 30,888,216 | +0.61(+2.30%) |
Aug 05, 2020 | 26.03 | 26.84 | 25.56 | 26.28 | 29,717,520 | +0.79(+3.12%) |
Aug 04, 2020 | 25.27 | 26.03 | 25.13 | 25.48 | 17,316,822 | +0.47(+1.87%) |
Aug 03, 2020 | 24.67 | 25.30 | 24.20 | 25.02 | 16,700,495 | +0.23(+0.92%) |
Jul 31, 2020 | 24.62 | 24.82 | 24.25 | 24.79 | 17,241,492 | +0.03(+0.12%) |
Jul 30, 2020 | 25.07 | 25.20 | 24.64 | 24.76 | 16,944,348 | -0.77(-3.03%) |
Jul 29, 2020 | 25.83 | 26.00 | 25.20 | 25.53 | 14,557,202 | -0.22(-0.85%) |
Jul 28, 2020 | 25.17 | 26.11 | 25.16 | 25.75 | 18,739,502 | +0.44(+1.73%) |
Jul 27, 2020 | 25.76 | 25.97 | 25.19 | 25.32 | 18,954,580 | -0.46(-1.77%) |
Jul 24, 2020 | 26.29 | 26.45 | 25.69 | 25.77 | 16,897,298 | -0.81(-3.06%) |
Jul 23, 2020 | 25.81 | 27.50 | 25.59 | 26.59 | 28,294,520 | +0.53(+2.02%) |
Jul 22, 2020 | 26.04 | 26.63 | 25.92 | 26.06 | 16,818,644 | -0.18(-0.68%) |
Jul 21, 2020 | 26.31 | 26.75 | 26.16 | 26.24 | 21,090,614 | +0.21(+0.80%) |
Jul 20, 2020 | 26.80 | 27.22 | 25.84 | 26.03 | 21,721,250 | -0.82(-3.07%) |
Jul 17, 2020 | 27.13 | 27.53 | 26.74 | 26.85 | 21,135,500 | -0.21(-0.77%) |
Jul 16, 2020 | 27.36 | 27.75 | 26.83 | 27.06 | 26,062,178 | -1.33(-4.69%) |
Jul 15, 2020 | 27.30 | 28.67 | 26.73 | 28.39 | 48,009,736 | +2.47(+9.54%) |
Jul 14, 2020 | 25.45 | 26.56 | 25.28 | 25.92 | 42,392,672 | -0.70(-2.65%) |
Jul 13, 2020 | 27.03 | 27.42 | 26.12 | 26.63 | 34,336,776 | -0.27(-1.00%) |
Jul 10, 2020 | 25.12 | 27.06 | 24.97 | 26.89 | 31,578,142 | +1.43(+5.61%) |
Jul 09, 2020 | 26.60 | 26.73 | 25.04 | 25.46 | 31,412,506 | -1.36(-5.07%) |
Jul 08, 2020 | 26.46 | 27.08 | 26.01 | 26.82 | 27,394,502 | +0.01(+0.04%) |
Jul 07, 2020 | 27.66 | 27.75 | 26.67 | 26.81 | 24,735,190 | -1.42(-5.03%) |
Jul 06, 2020 | 28.04 | 28.42 | 27.08 | 28.23 | 27,513,040 | +0.71(+2.60%) |
Jul 02, 2020 | 28.33 | 28.52 | 27.40 | 27.52 | 29,453,452 | +0.02(+0.07%) |
Jul 01, 2020 | 28.81 | 29.63 | 27.29 | 27.50 | 39,545,888 | -0.35(-1.25%) |
Jun 30, 2020 | 28.14 | 28.45 | 27.40 | 27.85 | 27,214,260 | -0.56(-1.96%) |
Jun 29, 2020 | 27.00 | 28.61 | 26.39 | 28.40 | 38,922,616 | +1.69(+6.32%) |
Jun 26, 2020 | 27.82 | 27.89 | 26.05 | 26.72 | 46,016,732 | -1.09(-3.93%) |
Jun 25, 2020 | 26.33 | 27.96 | 26.08 | 27.81 | 37,541,556 | +0.67(+2.45%) |
Jun 24, 2020 | 28.54 | 28.78 | 26.73 | 27.14 | 45,453,004 | -2.28(-7.76%) |
Jun 23, 2020 | 29.32 | 29.44 | 28.52 | 29.43 | 33,636,932 | +0.33(+1.13%) |
Jun 22, 2020 | 28.82 | 29.62 | 28.35 | 29.10 | 42,445,792 | -0.20(-0.68%) |
Jun 19, 2020 | 31.28 | 31.29 | 28.81 | 29.30 | 48,454,792 | -1.27(-4.16%) |
Jun 18, 2020 | 29.66 | 30.92 | 29.38 | 30.57 | 40,836,072 | +0.07(+0.23%) |
Jun 17, 2020 | 30.62 | 30.93 | 29.86 | 30.50 | 37,918,588 | -0.58(-1.85%) |
Jun 16, 2020 | 32.39 | 32.78 | 30.39 | 31.07 | 63,807,976 | +0.83(+2.76%) |
Jun 15, 2020 | 28.09 | 30.75 | 27.80 | 30.24 | 64,505,068 | +0.03(+0.10%) |
Jun 12, 2020 | 29.67 | 30.52 | 28.54 | 30.21 | 68,851,040 | +3.21(+11.87%) |
Jun 11, 2020 | 26.46 | 29.36 | 26.41 | 27.00 | 88,487,760 | -4.41(-14.03%) |
Jun 10, 2020 | 32.01 | 32.75 | 29.54 | 31.41 | 90,608,632 | -2.51(-7.40%) |
Jun 09, 2020 | 34.25 | 34.48 | 32.41 | 33.92 | 60,618,460 | -2.78(-7.57%) |
Jun 08, 2020 | 36.36 | 36.81 | 35.12 | 36.70 | 82,563,224 | +2.79(+8.23%) |
Jun 05, 2020 | 36.33 | 36.97 | 33.21 | 33.91 | 131,638,952 | +1.77(+5.50%) |
Jun 04, 2020 | 30.05 | 32.57 | 29.01 | 32.15 | 135,401,776 | +3.88(+13.73%) |
Jun 03, 2020 | 26.81 | 28.39 | 26.51 | 28.26 | 65,172,212 | +2.05(+7.80%) |
Jun 02, 2020 | 26.49 | 26.78 | 25.74 | 26.22 | 43,417,408 | +0.24(+0.92%) |