Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.34 | 34.64 | 34.26 | 34.35 | 2,483,006 | +0.00(+0.00%) |
Aug 28, 2020 | 34.47 | 34.47 | 34.14 | 34.35 | 2,432,520 | -0.13(-0.38%) |
Aug 27, 2020 | 34.90 | 34.92 | 34.37 | 34.48 | 2,883,353 | -0.40(-1.14%) |
Aug 26, 2020 | 34.72 | 34.88 | 34.63 | 34.88 | 1,949,545 | +0.06(+0.17%) |
Aug 25, 2020 | 35.03 | 35.09 | 34.73 | 34.82 | 2,201,866 | -0.09(-0.25%) |
Aug 24, 2020 | 35.19 | 35.23 | 34.72 | 34.91 | 4,124,363 | +0.03(+0.07%) |
Aug 21, 2020 | 34.70 | 34.91 | 34.58 | 34.88 | 2,556,901 | -0.33(-0.94%) |
Aug 20, 2020 | 35.24 | 35.30 | 35.06 | 35.21 | 2,152,373 | -0.13(-0.37%) |
Aug 19, 2020 | 35.84 | 35.84 | 35.32 | 35.34 | 1,884,887 | -0.30(-0.85%) |
Aug 18, 2020 | 35.76 | 35.78 | 35.50 | 35.65 | 2,293,865 | -0.03(-0.10%) |
Aug 17, 2020 | 35.32 | 35.78 | 35.32 | 35.68 | 3,102,303 | +0.50(+1.43%) |
Aug 14, 2020 | 35.17 | 35.37 | 35.08 | 35.18 | 3,756,561 | -0.56(-1.55%) |
Aug 13, 2020 | 36.02 | 36.05 | 35.66 | 35.73 | 3,288,855 | -0.41(-1.15%) |
Aug 12, 2020 | 35.96 | 36.35 | 35.90 | 36.15 | 3,865,900 | +0.75(+2.11%) |
Aug 11, 2020 | 35.58 | 35.61 | 35.33 | 35.40 | 3,360,624 | +0.30(+0.85%) |
Aug 10, 2020 | 35.15 | 35.17 | 34.90 | 35.10 | 2,533,146 | +0.13(+0.37%) |
Aug 07, 2020 | 34.82 | 35.02 | 34.78 | 34.97 | 3,439,073 | -0.15(-0.44%) |
Aug 06, 2020 | 35.10 | 35.22 | 34.85 | 35.13 | 3,378,723 | -0.21(-0.58%) |
Aug 05, 2020 | 35.66 | 35.72 | 35.25 | 35.33 | 2,756,724 | -0.03(-0.07%) |
Aug 04, 2020 | 35.13 | 35.43 | 35.08 | 35.36 | 2,551,340 | -0.04(-0.12%) |
Aug 03, 2020 | 35.21 | 35.62 | 35.12 | 35.40 | 3,430,040 | +0.83(+2.41%) |
Jul 31, 2020 | 35.15 | 35.19 | 34.35 | 34.57 | 6,130,847 | +0.06(+0.17%) |
Jul 30, 2020 | 34.12 | 34.57 | 33.97 | 34.51 | 4,159,665 | -0.29(-0.84%) |
Jul 29, 2020 | 35.19 | 35.21 | 34.44 | 34.80 | 5,903,564 | -0.61(-1.72%) |
Jul 28, 2020 | 35.41 | 35.72 | 35.37 | 35.41 | 4,834,598 | +0.36(+1.03%) |
Jul 27, 2020 | 34.88 | 35.14 | 34.79 | 35.05 | 3,455,540 | +0.51(+1.46%) |
Jul 24, 2020 | 34.61 | 34.73 | 34.42 | 34.54 | 4,334,271 | -0.01(-0.02%) |
Jul 23, 2020 | 35.38 | 35.40 | 34.54 | 34.55 | 5,161,342 | -0.75(-2.11%) |
Jul 22, 2020 | 35.46 | 35.62 | 35.15 | 35.30 | 2,417,291 | -0.34(-0.96%) |
Jul 21, 2020 | 35.88 | 35.90 | 35.51 | 35.64 | 3,390,297 | -0.01(-0.02%) |
Jul 20, 2020 | 36.16 | 36.35 | 35.50 | 35.65 | 3,435,077 | -0.21(-0.57%) |
Jul 17, 2020 | 35.61 | 35.97 | 35.55 | 35.85 | 3,061,633 | +0.28(+0.80%) |
Jul 16, 2020 | 35.73 | 35.79 | 35.35 | 35.57 | 3,204,066 | -0.39(-1.10%) |
Jul 15, 2020 | 35.67 | 36.09 | 35.53 | 35.97 | 5,716,087 | +1.07(+3.07%) |
Jul 14, 2020 | 34.44 | 34.95 | 34.34 | 34.89 | 4,409,539 | +0.54(+1.57%) |
Jul 13, 2020 | 34.42 | 34.87 | 34.27 | 34.35 | 3,830,474 | +0.14(+0.40%) |
Jul 10, 2020 | 34.35 | 34.44 | 33.74 | 34.22 | 4,005,001 | -0.39(-1.14%) |
Jul 09, 2020 | 34.97 | 35.15 | 34.40 | 34.61 | 3,231,801 | -0.33(-0.93%) |
Jul 08, 2020 | 34.78 | 34.97 | 34.62 | 34.94 | 2,628,809 | +0.32(+0.92%) |
Jul 07, 2020 | 34.54 | 35.01 | 34.52 | 34.62 | 2,408,531 | -0.54(-1.54%) |
Jul 06, 2020 | 35.02 | 35.42 | 35.01 | 35.16 | 2,522,807 | -0.18(-0.51%) |
Jul 02, 2020 | 35.28 | 35.39 | 35.11 | 35.34 | 3,165,441 | +0.31(+0.88%) |
Jul 01, 2020 | 34.90 | 35.25 | 34.74 | 35.03 | 2,885,303 | +0.06(+0.17%) |
Jun 30, 2020 | 34.55 | 35.08 | 34.46 | 34.97 | 2,709,185 | +0.03(+0.10%) |
Jun 29, 2020 | 35.17 | 35.21 | 34.83 | 34.94 | 2,767,054 | +0.17(+0.49%) |
Jun 26, 2020 | 35.48 | 35.56 | 34.70 | 34.77 | 2,995,266 | -0.49(-1.39%) |
Jun 25, 2020 | 34.99 | 35.28 | 34.76 | 35.25 | 2,200,837 | +0.39(+1.11%) |
Jun 24, 2020 | 35.19 | 35.45 | 34.78 | 34.87 | 2,688,998 | -0.79(-2.21%) |
Jun 23, 2020 | 35.67 | 36.14 | 35.55 | 35.66 | 2,777,912 | +0.32(+0.90%) |
Jun 22, 2020 | 35.52 | 35.56 | 35.15 | 35.34 | 2,587,187 | +0.10(+0.29%) |
Jun 19, 2020 | 35.42 | 35.52 | 34.95 | 35.24 | 2,664,830 | +0.13(+0.37%) |
Jun 18, 2020 | 35.30 | 35.43 | 35.01 | 35.11 | 2,237,101 | -0.75(-2.10%) |
Jun 17, 2020 | 35.94 | 36.03 | 35.81 | 35.86 | 3,376,840 | +0.44(+1.23%) |
Jun 16, 2020 | 35.61 | 35.65 | 35.04 | 35.43 | 5,189,398 | +0.51(+1.47%) |
Jun 15, 2020 | 34.49 | 35.08 | 34.13 | 34.91 | 4,912,803 | +0.26(+0.74%) |
Jun 12, 2020 | 35.10 | 35.20 | 34.17 | 34.65 | 5,092,418 | +0.18(+0.52%) |
Jun 11, 2020 | 35.86 | 35.89 | 34.47 | 34.47 | 4,474,640 | -1.89(-5.19%) |
Jun 10, 2020 | 36.57 | 36.67 | 36.22 | 36.36 | 3,998,704 | +0.45(+1.27%) |
Jun 09, 2020 | 36.16 | 36.25 | 35.90 | 35.91 | 3,426,008 | -0.42(-1.16%) |
Jun 08, 2020 | 36.01 | 36.33 | 35.81 | 36.33 | 6,238,684 | +0.57(+1.61%) |
Jun 05, 2020 | 35.78 | 36.07 | 35.68 | 35.75 | 3,241,255 | +0.04(+0.12%) |
Jun 04, 2020 | 35.79 | 36.12 | 35.67 | 35.71 | 3,267,518 | -0.40(-1.12%) |
Jun 03, 2020 | 36.17 | 36.28 | 36.07 | 36.11 | 3,077,051 | +0.08(+0.21%) |
Jun 02, 2020 | 35.74 | 36.06 | 35.62 | 36.03 | 2,325,471 | +0.15(+0.43%) |