Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.60 | 32.93 | 32.38 | 32.92 | 8,804,381 | +0.35(+1.08%) |
Aug 28, 2020 | 33.41 | 33.41 | 32.29 | 32.57 | 7,617,873 | -0.79(-2.38%) |
Aug 27, 2020 | 33.60 | 33.87 | 33.35 | 33.36 | 6,734,540 | -0.19(-0.58%) |
Aug 26, 2020 | 33.19 | 33.61 | 32.89 | 33.55 | 5,129,549 | +0.27(+0.80%) |
Aug 25, 2020 | 33.30 | 33.36 | 32.97 | 33.29 | 4,272,305 | +0.02(+0.06%) |
Aug 24, 2020 | 33.22 | 33.29 | 32.91 | 33.27 | 4,960,080 | +0.14(+0.42%) |
Aug 21, 2020 | 33.14 | 33.43 | 32.95 | 33.13 | 5,360,541 | -0.01(-0.03%) |
Aug 20, 2020 | 33.38 | 33.58 | 33.01 | 33.14 | 4,622,671 | -0.28(-0.83%) |
Aug 19, 2020 | 33.52 | 34.03 | 33.32 | 33.42 | 5,476,404 | -0.02(-0.06%) |
Aug 18, 2020 | 33.17 | 33.85 | 32.93 | 33.43 | 8,426,140 | +0.22(+0.67%) |
Aug 17, 2020 | 32.94 | 33.39 | 32.58 | 33.21 | 7,165,006 | +0.56(+1.72%) |
Aug 14, 2020 | 31.93 | 33.24 | 31.86 | 32.65 | 11,374,024 | +0.74(+2.31%) |
Aug 13, 2020 | 31.85 | 32.05 | 31.57 | 31.91 | 6,727,811 | +0.15(+0.46%) |
Aug 12, 2020 | 31.55 | 31.93 | 31.41 | 31.76 | 5,654,712 | +0.32(+1.02%) |
Aug 11, 2020 | 32.07 | 32.10 | 31.34 | 31.44 | 7,960,517 | -0.71(-2.20%) |
Aug 10, 2020 | 32.38 | 32.45 | 32.08 | 32.15 | 5,284,839 | -0.19(-0.60%) |
Aug 07, 2020 | 32.12 | 32.38 | 32.10 | 32.34 | 4,848,358 | +0.19(+0.60%) |
Aug 06, 2020 | 32.31 | 32.54 | 32.10 | 32.15 | 4,991,449 | -0.05(-0.17%) |
Aug 05, 2020 | 32.27 | 32.44 | 32.03 | 32.21 | 7,812,271 | -0.28(-0.85%) |
Aug 04, 2020 | 32.34 | 32.55 | 32.07 | 32.48 | 5,832,362 | +0.27(+0.83%) |
Aug 03, 2020 | 32.03 | 32.28 | 31.64 | 32.21 | 6,205,302 | +0.28(+0.89%) |
Jul 31, 2020 | 31.65 | 31.94 | 31.55 | 31.93 | 7,942,731 | +0.35(+1.10%) |
Jul 30, 2020 | 31.99 | 32.06 | 31.51 | 31.58 | 6,272,990 | -0.64(-1.99%) |
Jul 29, 2020 | 32.28 | 32.28 | 31.87 | 32.22 | 6,055,097 | -0.11(-0.34%) |
Jul 28, 2020 | 32.01 | 32.51 | 31.95 | 32.33 | 6,231,639 | +0.43(+1.35%) |
Jul 27, 2020 | 31.85 | 32.07 | 31.48 | 31.90 | 5,719,908 | +0.05(+0.14%) |
Jul 24, 2020 | 32.12 | 32.46 | 31.72 | 31.86 | 5,485,320 | -0.39(-1.20%) |
Jul 23, 2020 | 32.34 | 32.48 | 32.10 | 32.24 | 6,030,135 | -0.03(-0.09%) |
Jul 22, 2020 | 32.03 | 32.27 | 31.74 | 32.27 | 7,044,020 | +0.34(+1.06%) |
Jul 21, 2020 | 31.54 | 32.66 | 31.51 | 31.93 | 12,944,850 | +0.59(+1.87%) |
Jul 20, 2020 | 31.02 | 31.35 | 30.86 | 31.34 | 8,785,442 | +0.28(+0.89%) |
Jul 17, 2020 | 31.07 | 31.37 | 31.00 | 31.07 | 6,721,108 | +0.11(+0.36%) |
Jul 16, 2020 | 31.11 | 31.49 | 30.87 | 30.96 | 7,628,805 | -0.04(-0.12%) |
Jul 15, 2020 | 30.92 | 31.21 | 30.58 | 30.99 | 9,366,547 | -0.43(-1.37%) |
Jul 14, 2020 | 30.59 | 31.43 | 30.57 | 31.43 | 10,749,105 | +0.88(+2.88%) |
Jul 13, 2020 | 30.69 | 30.84 | 30.25 | 30.54 | 8,872,851 | -0.15(-0.48%) |
Jul 10, 2020 | 30.07 | 31.05 | 30.05 | 30.69 | 11,455,825 | +0.62(+2.08%) |
Jul 09, 2020 | 29.72 | 30.36 | 29.70 | 30.07 | 7,837,397 | +0.31(+1.05%) |
Jul 08, 2020 | 30.87 | 30.98 | 29.66 | 29.75 | 10,571,001 | -1.16(-3.74%) |
Jul 07, 2020 | 30.88 | 31.31 | 30.71 | 30.91 | 12,593,074 | -0.05(-0.15%) |
Jul 06, 2020 | 30.86 | 31.04 | 30.76 | 30.96 | 7,708,383 | +0.21(+0.69%) |
Jul 02, 2020 | 30.81 | 31.18 | 30.64 | 30.75 | 9,384,447 | -0.06(-0.21%) |
Jul 01, 2020 | 31.08 | 31.33 | 30.54 | 30.81 | 9,938,104 | -0.26(-0.83%) |
Jun 30, 2020 | 31.54 | 31.60 | 31.03 | 31.07 | 15,959,916 | -0.26(-0.82%) |
Jun 29, 2020 | 30.17 | 31.41 | 30.16 | 31.32 | 13,300,404 | +1.33(+4.44%) |
Jun 26, 2020 | 30.20 | 30.49 | 29.87 | 29.99 | 15,769,533 | -0.09(-0.31%) |
Jun 25, 2020 | 30.06 | 30.68 | 29.96 | 30.09 | 16,075,014 | -0.04(-0.12%) |
Jun 24, 2020 | 29.47 | 30.31 | 29.17 | 30.12 | 16,407,127 | +0.66(+2.24%) |
Jun 23, 2020 | 29.60 | 29.69 | 29.15 | 29.46 | 13,829,679 | +0.03(+0.09%) |
Jun 22, 2020 | 29.32 | 29.98 | 29.28 | 29.43 | 15,676,982 | -0.16(-0.53%) |
Jun 19, 2020 | 29.36 | 29.64 | 28.66 | 29.59 | 31,575,130 | +0.39(+1.35%) |
Jun 18, 2020 | 29.68 | 29.83 | 28.13 | 29.20 | 49,363,880 | -0.92(-3.05%) |
Jun 17, 2020 | 30.30 | 30.46 | 29.53 | 30.11 | 17,438,590 | +0.26(+0.86%) |
Jun 16, 2020 | 29.65 | 29.98 | 29.48 | 29.86 | 10,105,118 | +0.41(+1.40%) |
Jun 15, 2020 | 29.73 | 29.98 | 28.93 | 29.44 | 11,996,448 | -0.17(-0.56%) |
Jun 12, 2020 | 30.19 | 30.39 | 29.21 | 29.61 | 10,534,813 | -0.40(-1.35%) |
Jun 11, 2020 | 29.93 | 30.98 | 29.83 | 30.01 | 13,560,935 | +0.12(+0.40%) |
Jun 10, 2020 | 30.37 | 30.61 | 29.72 | 29.89 | 8,575,898 | -0.32(-1.06%) |
Jun 09, 2020 | 30.53 | 30.61 | 29.75 | 30.21 | 8,177,957 | -0.08(-0.27%) |
Jun 08, 2020 | 29.53 | 30.30 | 29.44 | 30.30 | 10,307,587 | +0.49(+1.63%) |
Jun 05, 2020 | 30.33 | 30.46 | 29.74 | 29.81 | 12,392,853 | -0.58(-1.90%) |
Jun 04, 2020 | 29.90 | 30.41 | 29.89 | 30.39 | 9,559,640 | +0.39(+1.32%) |
Jun 03, 2020 | 30.30 | 30.60 | 29.78 | 29.99 | 7,168,090 | -0.29(-0.97%) |
Jun 02, 2020 | 29.73 | 30.29 | 29.65 | 30.29 | 7,365,735 | +0.47(+1.57%) |