Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.18 | 34.25 | 33.56 | 33.62 | 30,024,818 | -0.61(-1.77%) |
Aug 28, 2020 | 33.51 | 34.42 | 33.44 | 34.22 | 39,802,292 | +0.80(+2.39%) |
Aug 27, 2020 | 33.64 | 33.90 | 33.06 | 33.42 | 38,074,572 | -0.23(-0.67%) |
Aug 26, 2020 | 34.18 | 34.34 | 33.64 | 33.65 | 31,842,532 | -0.73(-2.13%) |
Aug 25, 2020 | 35.04 | 35.38 | 34.23 | 34.38 | 37,174,964 | -1.13(-3.17%) |
Aug 24, 2020 | 34.72 | 35.75 | 34.56 | 35.51 | 21,582,180 | +1.02(+2.95%) |
Aug 21, 2020 | 34.74 | 34.77 | 34.24 | 34.49 | 30,339,126 | -0.26(-0.75%) |
Aug 20, 2020 | 35.06 | 35.22 | 34.74 | 34.75 | 18,632,352 | -0.54(-1.53%) |
Aug 19, 2020 | 35.62 | 35.87 | 35.22 | 35.29 | 17,198,768 | -0.40(-1.11%) |
Aug 18, 2020 | 35.82 | 36.33 | 35.57 | 35.69 | 15,469,521 | -0.18(-0.49%) |
Aug 17, 2020 | 36.31 | 36.31 | 35.72 | 35.86 | 18,485,736 | -0.47(-1.30%) |
Aug 14, 2020 | 35.83 | 36.40 | 35.67 | 36.33 | 16,164,413 | +0.16(+0.44%) |
Aug 13, 2020 | 36.59 | 36.90 | 36.10 | 36.17 | 20,601,192 | -0.91(-2.45%) |
Aug 12, 2020 | 37.39 | 37.80 | 36.70 | 37.08 | 26,758,178 | -0.01(-0.02%) |
Aug 11, 2020 | 37.53 | 38.29 | 36.89 | 37.09 | 35,120,120 | +0.38(+1.03%) |
Aug 10, 2020 | 36.28 | 36.79 | 35.96 | 36.71 | 29,543,392 | +0.88(+2.46%) |
Aug 07, 2020 | 35.66 | 35.90 | 35.31 | 35.83 | 22,742,072 | -0.16(-0.46%) |
Aug 06, 2020 | 35.80 | 36.21 | 35.67 | 35.99 | 17,495,848 | -0.17(-0.48%) |
Aug 05, 2020 | 36.42 | 36.55 | 35.90 | 36.17 | 21,140,690 | +0.31(+0.87%) |
Aug 04, 2020 | 34.92 | 35.96 | 34.84 | 35.85 | 21,484,348 | +1.01(+2.89%) |
Aug 03, 2020 | 34.68 | 35.05 | 34.20 | 34.85 | 27,929,354 | +0.14(+0.40%) |
Jul 31, 2020 | 33.95 | 34.78 | 33.74 | 34.71 | 38,945,916 | +0.17(+0.50%) |
Jul 30, 2020 | 35.57 | 35.62 | 34.50 | 34.53 | 36,232,264 | -1.78(-4.91%) |
Jul 29, 2020 | 36.05 | 36.37 | 35.75 | 36.32 | 17,140,904 | +0.40(+1.10%) |
Jul 28, 2020 | 36.22 | 36.50 | 35.85 | 35.92 | 23,263,578 | -0.43(-1.18%) |
Jul 27, 2020 | 35.66 | 36.37 | 35.44 | 36.35 | 22,481,986 | +0.53(+1.47%) |
Jul 24, 2020 | 36.19 | 36.64 | 35.62 | 35.82 | 19,901,904 | -0.22(-0.62%) |
Jul 23, 2020 | 35.80 | 36.14 | 35.48 | 36.04 | 21,742,758 | +0.07(+0.21%) |
Jul 22, 2020 | 36.42 | 36.42 | 35.77 | 35.97 | 25,871,916 | -0.86(-2.33%) |
Jul 21, 2020 | 35.59 | 37.27 | 35.56 | 36.83 | 34,948,080 | +1.77(+5.06%) |
Jul 20, 2020 | 35.64 | 35.89 | 35.03 | 35.05 | 22,480,058 | -0.84(-2.34%) |
Jul 17, 2020 | 36.56 | 36.86 | 35.79 | 35.90 | 21,780,760 | -0.63(-1.72%) |
Jul 16, 2020 | 36.55 | 36.96 | 36.12 | 36.52 | 17,788,698 | -0.29(-0.78%) |
Jul 15, 2020 | 37.14 | 37.19 | 36.46 | 36.81 | 21,010,492 | +0.46(+1.27%) |
Jul 14, 2020 | 35.08 | 36.45 | 34.86 | 36.35 | 25,929,718 | +1.16(+3.31%) |
Jul 13, 2020 | 35.45 | 35.71 | 34.82 | 35.19 | 24,278,518 | +0.01(+0.02%) |
Jul 10, 2020 | 33.92 | 35.23 | 33.90 | 35.18 | 22,976,066 | +1.06(+3.12%) |
Jul 09, 2020 | 35.38 | 35.55 | 34.06 | 34.11 | 31,355,566 | -1.48(-4.17%) |
Jul 08, 2020 | 35.59 | 36.23 | 35.33 | 35.60 | 22,166,618 | -0.07(-0.19%) |
Jul 07, 2020 | 36.21 | 36.29 | 35.56 | 35.66 | 21,097,384 | -0.95(-2.59%) |
Jul 06, 2020 | 36.84 | 37.18 | 36.16 | 36.61 | 27,495,988 | +0.26(+0.70%) |
Jul 02, 2020 | 36.80 | 37.27 | 36.23 | 36.36 | 22,085,678 | +0.31(+0.85%) |
Jul 01, 2020 | 36.70 | 37.43 | 36.02 | 36.05 | 20,955,434 | -0.83(-2.26%) |
Jun 30, 2020 | 35.82 | 37.09 | 35.60 | 36.89 | 26,852,174 | +0.33(+0.90%) |
Jun 29, 2020 | 36.13 | 36.77 | 35.91 | 36.56 | 20,669,072 | +0.58(+1.60%) |
Jun 26, 2020 | 37.02 | 37.07 | 35.88 | 35.98 | 38,213,020 | -1.28(-3.43%) |
Jun 25, 2020 | 36.33 | 37.31 | 36.04 | 37.26 | 23,461,266 | +0.55(+1.51%) |
Jun 24, 2020 | 37.87 | 37.91 | 36.50 | 36.70 | 33,478,716 | -1.81(-4.71%) |
Jun 23, 2020 | 38.68 | 38.95 | 38.35 | 38.52 | 22,930,352 | +0.23(+0.60%) |
Jun 22, 2020 | 37.69 | 38.30 | 37.45 | 38.29 | 21,262,336 | +0.36(+0.96%) |
Jun 19, 2020 | 39.77 | 39.81 | 37.92 | 37.92 | 59,286,224 | -0.78(-2.00%) |
Jun 18, 2020 | 38.03 | 39.04 | 37.75 | 38.70 | 26,013,340 | +0.24(+0.62%) |
Jun 17, 2020 | 39.59 | 39.70 | 38.44 | 38.46 | 23,353,548 | -1.29(-3.26%) |
Jun 16, 2020 | 40.89 | 41.03 | 38.96 | 39.76 | 31,753,968 | +0.87(+2.25%) |
Jun 15, 2020 | 37.41 | 39.39 | 36.91 | 38.88 | 33,849,180 | -0.02(-0.06%) |
Jun 12, 2020 | 39.62 | 40.10 | 37.86 | 38.91 | 37,557,840 | +0.82(+2.14%) |
Jun 11, 2020 | 39.20 | 40.28 | 38.02 | 38.09 | 47,486,304 | -3.69(-8.83%) |
Jun 10, 2020 | 44.13 | 44.13 | 41.74 | 41.78 | 37,750,960 | -2.37(-5.36%) |
Jun 09, 2020 | 43.62 | 44.52 | 43.26 | 44.14 | 33,065,948 | -1.01(-2.23%) |
Jun 08, 2020 | 45.13 | 45.66 | 44.09 | 45.15 | 40,687,356 | +1.37(+3.13%) |
Jun 05, 2020 | 42.60 | 44.09 | 42.56 | 43.78 | 50,107,144 | +3.28(+8.11%) |
Jun 04, 2020 | 40.32 | 40.54 | 39.72 | 40.50 | 22,704,836 | -0.12(-0.28%) |
Jun 03, 2020 | 39.59 | 40.75 | 39.55 | 40.61 | 28,376,452 | +1.59(+4.08%) |
Jun 02, 2020 | 38.65 | 39.14 | 38.56 | 39.02 | 27,054,640 | +0.85(+2.23%) |