Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.78 | 33.10 | 32.55 | 33.09 | 8,758,135 | +0.35(+1.08%) |
Aug 28, 2020 | 33.58 | 33.58 | 32.46 | 32.74 | 7,577,860 | -0.80(-2.38%) |
Aug 27, 2020 | 33.78 | 34.05 | 33.53 | 33.54 | 6,699,167 | -0.19(-0.58%) |
Aug 26, 2020 | 33.37 | 33.79 | 33.06 | 33.73 | 5,102,606 | +0.27(+0.80%) |
Aug 25, 2020 | 33.47 | 33.54 | 33.15 | 33.46 | 4,249,865 | +0.02(+0.06%) |
Aug 24, 2020 | 33.40 | 33.46 | 33.08 | 33.44 | 4,934,027 | +0.14(+0.42%) |
Aug 21, 2020 | 33.31 | 33.61 | 33.13 | 33.31 | 5,332,384 | -0.01(-0.03%) |
Aug 20, 2020 | 33.56 | 33.76 | 33.18 | 33.31 | 4,598,390 | -0.28(-0.83%) |
Aug 19, 2020 | 33.69 | 34.20 | 33.50 | 33.59 | 5,447,639 | -0.02(-0.06%) |
Aug 18, 2020 | 33.34 | 34.03 | 33.10 | 33.61 | 8,381,881 | +0.22(+0.67%) |
Aug 17, 2020 | 33.11 | 33.56 | 32.75 | 33.39 | 7,127,372 | +0.57(+1.72%) |
Aug 14, 2020 | 32.10 | 33.42 | 32.03 | 32.82 | 11,314,281 | +0.74(+2.31%) |
Aug 13, 2020 | 32.02 | 32.22 | 31.74 | 32.08 | 6,692,473 | +0.15(+0.46%) |
Aug 12, 2020 | 31.72 | 32.10 | 31.57 | 31.93 | 5,625,010 | +0.32(+1.02%) |
Aug 11, 2020 | 32.24 | 32.26 | 31.51 | 31.61 | 7,918,704 | -0.71(-2.20%) |
Aug 10, 2020 | 32.55 | 32.62 | 32.25 | 32.32 | 5,257,080 | -0.19(-0.60%) |
Aug 07, 2020 | 32.29 | 32.55 | 32.26 | 32.51 | 4,822,892 | +0.19(+0.60%) |
Aug 06, 2020 | 32.48 | 32.71 | 32.27 | 32.32 | 4,965,231 | -0.06(-0.17%) |
Aug 05, 2020 | 32.44 | 32.62 | 32.20 | 32.38 | 7,771,236 | -0.28(-0.85%) |
Aug 04, 2020 | 32.51 | 32.73 | 32.24 | 32.65 | 5,801,728 | +0.27(+0.83%) |
Aug 03, 2020 | 32.20 | 32.45 | 31.80 | 32.38 | 6,172,708 | +0.29(+0.89%) |
Jul 31, 2020 | 31.81 | 32.11 | 31.72 | 32.10 | 7,901,011 | +0.35(+1.10%) |
Jul 30, 2020 | 32.16 | 32.23 | 31.67 | 31.75 | 6,240,041 | -0.65(-1.99%) |
Jul 29, 2020 | 32.45 | 32.45 | 32.03 | 32.39 | 6,023,293 | -0.11(-0.34%) |
Jul 28, 2020 | 32.18 | 32.68 | 32.12 | 32.50 | 6,198,907 | +0.43(+1.35%) |
Jul 27, 2020 | 32.02 | 32.24 | 31.65 | 32.07 | 5,689,864 | +0.05(+0.14%) |
Jul 24, 2020 | 32.29 | 32.63 | 31.89 | 32.02 | 5,456,508 | -0.39(-1.20%) |
Jul 23, 2020 | 32.51 | 32.65 | 32.27 | 32.41 | 5,998,462 | -0.03(-0.09%) |
Jul 22, 2020 | 32.20 | 32.44 | 31.90 | 32.44 | 7,007,021 | +0.34(+1.06%) |
Jul 21, 2020 | 31.70 | 32.83 | 31.67 | 32.10 | 12,876,856 | +0.59(+1.87%) |
Jul 20, 2020 | 31.19 | 31.52 | 31.02 | 31.51 | 8,739,296 | +0.28(+0.89%) |
Jul 17, 2020 | 31.23 | 31.54 | 31.17 | 31.23 | 6,685,805 | +0.11(+0.36%) |
Jul 16, 2020 | 31.28 | 31.66 | 31.04 | 31.12 | 7,588,734 | -0.04(-0.12%) |
Jul 15, 2020 | 31.08 | 31.38 | 30.74 | 31.16 | 9,317,349 | -0.43(-1.37%) |
Jul 14, 2020 | 30.75 | 31.60 | 30.73 | 31.59 | 10,692,645 | +0.89(+2.88%) |
Jul 13, 2020 | 30.85 | 31.00 | 30.41 | 30.71 | 8,826,246 | -0.15(-0.48%) |
Jul 10, 2020 | 30.23 | 31.21 | 30.21 | 30.85 | 11,395,652 | +0.63(+2.08%) |
Jul 09, 2020 | 29.88 | 30.52 | 29.86 | 30.23 | 7,796,231 | +0.31(+1.05%) |
Jul 08, 2020 | 31.03 | 31.14 | 29.82 | 29.91 | 10,515,476 | -1.16(-3.74%) |
Jul 07, 2020 | 31.05 | 31.47 | 30.87 | 31.07 | 12,526,928 | -0.05(-0.15%) |
Jul 06, 2020 | 31.02 | 31.20 | 30.92 | 31.12 | 7,667,895 | +0.21(+0.69%) |
Jul 02, 2020 | 30.97 | 31.35 | 30.80 | 30.91 | 9,335,155 | -0.06(-0.21%) |
Jul 01, 2020 | 31.24 | 31.50 | 30.71 | 30.97 | 9,885,903 | -0.26(-0.83%) |
Jun 30, 2020 | 31.70 | 31.77 | 31.19 | 31.23 | 15,876,086 | -0.26(-0.82%) |
Jun 29, 2020 | 30.33 | 31.57 | 30.32 | 31.49 | 13,230,543 | +1.34(+4.44%) |
Jun 26, 2020 | 30.36 | 30.65 | 30.03 | 30.15 | 15,686,702 | -0.09(-0.31%) |
Jun 25, 2020 | 30.22 | 30.84 | 30.11 | 30.24 | 15,990,579 | -0.04(-0.12%) |
Jun 24, 2020 | 29.63 | 30.47 | 29.32 | 30.28 | 16,320,948 | +0.66(+2.24%) |
Jun 23, 2020 | 29.76 | 29.85 | 29.30 | 29.62 | 13,757,038 | +0.03(+0.09%) |
Jun 22, 2020 | 29.48 | 30.13 | 29.43 | 29.59 | 15,594,638 | -0.16(-0.53%) |
Jun 19, 2020 | 29.52 | 29.80 | 28.81 | 29.75 | 31,409,280 | +0.40(+1.35%) |
Jun 18, 2020 | 29.84 | 29.99 | 28.28 | 29.35 | 49,104,592 | -0.92(-3.05%) |
Jun 17, 2020 | 30.46 | 30.62 | 29.69 | 30.27 | 17,346,994 | +0.26(+0.86%) |
Jun 16, 2020 | 29.81 | 30.14 | 29.64 | 30.01 | 10,052,040 | +0.42(+1.40%) |
Jun 15, 2020 | 29.88 | 30.13 | 29.08 | 29.60 | 11,933,436 | -0.17(-0.56%) |
Jun 12, 2020 | 30.35 | 30.55 | 29.36 | 29.76 | 10,479,478 | -0.41(-1.35%) |
Jun 11, 2020 | 30.09 | 31.15 | 29.99 | 30.17 | 13,489,706 | +0.12(+0.40%) |
Jun 10, 2020 | 30.53 | 30.77 | 29.88 | 30.05 | 8,530,852 | -0.32(-1.06%) |
Jun 09, 2020 | 30.69 | 30.77 | 29.91 | 30.37 | 8,135,002 | -0.08(-0.27%) |
Jun 08, 2020 | 29.68 | 30.46 | 29.60 | 30.46 | 10,253,446 | +0.49(+1.63%) |
Jun 05, 2020 | 30.49 | 30.62 | 29.89 | 29.97 | 12,327,759 | -0.58(-1.90%) |
Jun 04, 2020 | 30.06 | 30.57 | 30.05 | 30.55 | 9,509,428 | +0.40(+1.32%) |
Jun 03, 2020 | 30.46 | 30.76 | 29.94 | 30.15 | 7,130,439 | -0.30(-0.97%) |
Jun 02, 2020 | 29.88 | 30.45 | 29.81 | 30.45 | 7,327,046 | +0.47(+1.57%) |