Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.52 | 33.52 | 33.21 | 33.37 | 6,372,517 | -1.20(-3.47%) |
Aug 28, 2020 | 34.45 | 34.57 | 34.39 | 34.57 | 4,083,000 | +0.61(+1.80%) |
Aug 27, 2020 | 34.00 | 34.25 | 33.81 | 33.96 | 4,491,189 | +0.08(+0.24%) |
Aug 26, 2020 | 33.71 | 33.88 | 33.68 | 33.88 | 3,304,602 | +0.22(+0.65%) |
Aug 25, 2020 | 33.56 | 33.66 | 33.46 | 33.66 | 1,865,270 | +0.06(+0.18%) |
Aug 24, 2020 | 33.66 | 33.68 | 33.47 | 33.60 | 3,146,554 | +0.51(+1.54%) |
Aug 21, 2020 | 33.02 | 33.16 | 32.92 | 33.09 | 3,802,900 | -0.08(-0.24%) |
Aug 20, 2020 | 32.81 | 33.23 | 32.76 | 33.17 | 2,539,547 | +0.06(+0.18%) |
Aug 19, 2020 | 33.39 | 33.39 | 33.08 | 33.11 | 2,219,018 | -0.36(-1.08%) |
Aug 18, 2020 | 33.44 | 33.49 | 33.21 | 33.47 | 3,335,095 | +0.28(+0.84%) |
Aug 17, 2020 | 33.11 | 33.24 | 33.01 | 33.19 | 2,085,903 | +0.26(+0.79%) |
Aug 14, 2020 | 32.80 | 33.00 | 32.76 | 32.93 | 1,296,800 | -0.08(-0.24%) |
Aug 13, 2020 | 33.08 | 33.17 | 32.97 | 33.01 | 1,842,078 | -0.21(-0.63%) |
Aug 12, 2020 | 33.06 | 33.26 | 33.05 | 33.22 | 2,785,166 | +0.35(+1.06%) |
Aug 11, 2020 | 33.19 | 33.22 | 32.82 | 32.87 | 2,934,825 | -0.19(-0.57%) |
Aug 10, 2020 | 32.96 | 33.09 | 32.86 | 33.06 | 2,242,700 | +0.34(+1.04%) |
Aug 07, 2020 | 32.67 | 32.80 | 32.56 | 32.72 | 2,431,500 | -0.12(-0.37%) |
Aug 06, 2020 | 32.66 | 32.85 | 32.63 | 32.84 | 2,701,339 | +0.31(+0.95%) |
Aug 05, 2020 | 32.39 | 32.66 | 32.39 | 32.53 | 2,849,570 | +0.15(+0.46%) |
Aug 04, 2020 | 32.11 | 32.40 | 32.11 | 32.38 | 3,764,125 | +0.57(+1.79%) |
Aug 03, 2020 | 31.75 | 31.92 | 31.68 | 31.81 | 6,119,321 | -0.13(-0.41%) |
Jul 31, 2020 | 32.33 | 32.35 | 31.77 | 31.94 | 4,798,500 | -0.26(-0.82%) |
Jul 30, 2020 | 32.36 | 32.36 | 31.91 | 32.20 | 4,800,181 | -0.37(-1.12%) |
Jul 29, 2020 | 32.47 | 32.63 | 32.40 | 32.57 | 3,838,945 | +0.01(+0.03%) |
Jul 28, 2020 | 32.62 | 32.72 | 32.51 | 32.56 | 2,347,851 | +0.11(+0.34%) |
Jul 27, 2020 | 32.19 | 32.46 | 32.15 | 32.45 | 4,183,111 | +0.24(+0.75%) |
Jul 24, 2020 | 32.08 | 32.30 | 32.03 | 32.21 | 3,407,600 | +0.25(+0.78%) |
Jul 23, 2020 | 32.15 | 32.27 | 31.92 | 31.96 | 2,739,990 | -0.18(-0.56%) |
Jul 22, 2020 | 32.16 | 32.20 | 31.98 | 32.14 | 2,351,366 | +0.01(+0.03%) |
Jul 21, 2020 | 32.18 | 32.28 | 32.10 | 32.13 | 3,000,085 | +0.18(+0.56%) |
Jul 20, 2020 | 31.69 | 31.98 | 31.63 | 31.95 | 3,470,770 | +0.44(+1.40%) |
Jul 17, 2020 | 31.53 | 31.61 | 31.36 | 31.51 | 3,313,000 | +0.51(+1.65%) |
Jul 16, 2020 | 30.81 | 31.01 | 30.78 | 31.00 | 3,495,118 | +0.25(+0.81%) |
Jul 15, 2020 | 30.73 | 30.87 | 30.66 | 30.75 | 2,647,073 | +0.16(+0.52%) |
Jul 14, 2020 | 30.21 | 30.62 | 30.10 | 30.59 | 4,567,118 | -0.22(-0.71%) |
Jul 13, 2020 | 30.98 | 31.21 | 30.77 | 30.81 | 3,971,026 | +0.04(+0.11%) |
Jul 10, 2020 | 30.75 | 30.81 | 30.62 | 30.77 | 2,192,900 | +0.00(+0.02%) |
Jul 09, 2020 | 30.94 | 30.99 | 30.55 | 30.77 | 3,559,639 | +0.04(+0.13%) |
Jul 08, 2020 | 30.50 | 30.79 | 30.43 | 30.73 | 4,715,951 | -0.10(-0.32%) |
Jul 07, 2020 | 30.96 | 31.14 | 30.79 | 30.83 | 4,770,174 | -0.18(-0.58%) |
Jul 06, 2020 | 30.97 | 31.09 | 30.88 | 31.01 | 2,943,404 | +0.64(+2.11%) |
Jul 02, 2020 | 30.27 | 30.61 | 30.26 | 30.37 | 6,341,700 | +0.70(+2.36%) |
Jul 01, 2020 | 29.21 | 29.71 | 29.21 | 29.67 | 5,347,788 | +0.65(+2.24%) |
Jun 30, 2020 | 29.18 | 29.20 | 28.88 | 29.02 | 4,055,247 | -0.19(-0.65%) |
Jun 29, 2020 | 29.04 | 29.25 | 28.97 | 29.21 | 3,787,440 | +0.16(+0.55%) |
Jun 26, 2020 | 29.23 | 29.29 | 28.93 | 29.05 | 4,009,700 | -0.28(-0.95%) |
Jun 25, 2020 | 29.03 | 29.33 | 29.02 | 29.33 | 4,521,640 | +0.38(+1.31%) |
Jun 24, 2020 | 29.29 | 29.32 | 28.88 | 28.95 | 4,482,289 | -0.69(-2.33%) |
Jun 23, 2020 | 29.74 | 29.90 | 29.59 | 29.64 | 2,914,330 | +0.28(+0.95%) |
Jun 22, 2020 | 29.12 | 29.43 | 29.09 | 29.36 | 4,515,417 | +0.70(+2.44%) |
Jun 19, 2020 | 28.88 | 28.88 | 28.48 | 28.66 | 8,041,900 | +0.44(+1.56%) |
Jun 18, 2020 | 28.16 | 28.32 | 28.09 | 28.22 | 4,435,150 | +0.25(+0.89%) |
Jun 17, 2020 | 28.03 | 28.23 | 27.88 | 27.97 | 6,464,344 | +0.25(+0.90%) |
Jun 16, 2020 | 28.31 | 28.38 | 27.54 | 27.72 | 8,978,044 | -0.49(-1.74%) |
Jun 15, 2020 | 27.75 | 28.32 | 27.62 | 28.21 | 6,184,204 | -0.03(-0.11%) |
Jun 12, 2020 | 28.21 | 28.30 | 27.71 | 28.24 | 12,432,400 | +1.47(+5.49%) |
Jun 11, 2020 | 27.82 | 27.89 | 26.76 | 26.77 | 17,101,902 | -2.25(-7.75%) |
Jun 10, 2020 | 28.95 | 29.04 | 28.60 | 29.02 | 4,114,896 | +0.22(+0.76%) |
Jun 09, 2020 | 28.77 | 28.88 | 28.55 | 28.80 | 3,652,479 | -0.49(-1.67%) |
Jun 08, 2020 | 29.06 | 29.29 | 28.85 | 29.29 | 2,909,317 | +0.06(+0.21%) |
Jun 05, 2020 | 29.10 | 29.40 | 29.07 | 29.23 | 5,375,200 | +0.69(+2.42%) |
Jun 04, 2020 | 28.68 | 28.86 | 28.45 | 28.54 | 5,552,914 | -0.45(-1.55%) |
Jun 03, 2020 | 28.79 | 29.02 | 28.71 | 28.99 | 5,234,585 | +0.14(+0.49%) |
Jun 02, 2020 | 28.64 | 28.89 | 28.49 | 28.85 | 8,867,189 | +0.66(+2.34%) |