Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.72 | 35.72 | 34.94 | 34.94 | 1,786,081 | -0.70(-1.96%) |
Aug 28, 2020 | 35.27 | 35.72 | 35.08 | 35.64 | 2,429,427 | +0.47(+1.33%) |
Aug 27, 2020 | 35.27 | 35.39 | 34.96 | 35.17 | 1,426,542 | +0.13(+0.37%) |
Aug 26, 2020 | 35.05 | 35.27 | 34.77 | 35.04 | 1,206,954 | -0.08(-0.23%) |
Aug 25, 2020 | 35.44 | 35.52 | 34.82 | 35.12 | 1,307,820 | -0.20(-0.56%) |
Aug 24, 2020 | 34.82 | 35.33 | 34.59 | 35.32 | 1,309,068 | +0.73(+2.10%) |
Aug 21, 2020 | 34.48 | 34.80 | 34.31 | 34.59 | 1,369,350 | +0.08(+0.23%) |
Aug 20, 2020 | 33.88 | 34.58 | 33.71 | 34.51 | 1,653,330 | +0.20(+0.58%) |
Aug 19, 2020 | 34.56 | 34.86 | 34.18 | 34.31 | 1,367,734 | -0.19(-0.55%) |
Aug 18, 2020 | 34.61 | 34.89 | 34.48 | 34.50 | 1,924,604 | -0.19(-0.55%) |
Aug 17, 2020 | 35.33 | 35.42 | 34.56 | 34.69 | 1,601,092 | -0.59(-1.67%) |
Aug 14, 2020 | 34.73 | 35.48 | 34.40 | 35.28 | 1,578,074 | +0.28(+0.80%) |
Aug 13, 2020 | 35.25 | 35.34 | 34.92 | 35.00 | 1,715,997 | -0.49(-1.38%) |
Aug 12, 2020 | 35.94 | 36.06 | 35.26 | 35.49 | 1,984,212 | -0.25(-0.70%) |
Aug 11, 2020 | 35.24 | 36.11 | 35.24 | 35.74 | 3,638,666 | +0.83(+2.37%) |
Aug 10, 2020 | 33.84 | 34.92 | 33.69 | 34.91 | 3,489,605 | +1.13(+3.33%) |
Aug 07, 2020 | 32.83 | 33.80 | 32.65 | 33.78 | 2,926,351 | +0.86(+2.60%) |
Aug 06, 2020 | 32.73 | 33.07 | 32.43 | 32.93 | 1,854,195 | +0.14(+0.43%) |
Aug 05, 2020 | 32.83 | 33.48 | 32.67 | 32.79 | 2,371,096 | +0.25(+0.77%) |
Aug 04, 2020 | 32.83 | 33.39 | 31.98 | 32.54 | 5,191,498 | +0.02(+0.06%) |
Aug 03, 2020 | 31.73 | 32.55 | 31.54 | 32.52 | 2,982,335 | +1.04(+3.29%) |
Jul 31, 2020 | 31.55 | 31.97 | 30.90 | 31.48 | 2,667,553 | -0.22(-0.69%) |
Jul 30, 2020 | 31.56 | 31.80 | 31.13 | 31.70 | 1,936,696 | -0.35(-1.09%) |
Jul 29, 2020 | 31.52 | 32.05 | 31.29 | 32.05 | 1,964,623 | +0.81(+2.58%) |
Jul 28, 2020 | 31.77 | 31.86 | 31.07 | 31.24 | 3,085,544 | -0.47(-1.48%) |
Jul 27, 2020 | 31.67 | 31.84 | 31.31 | 31.71 | 1,868,668 | +0.22(+0.70%) |
Jul 24, 2020 | 31.57 | 31.68 | 31.17 | 31.49 | 2,436,050 | -0.03(-0.09%) |
Jul 23, 2020 | 31.69 | 32.00 | 31.30 | 31.52 | 2,117,175 | -0.27(-0.85%) |
Jul 22, 2020 | 31.61 | 32.04 | 31.40 | 31.79 | 2,462,230 | +0.25(+0.79%) |
Jul 21, 2020 | 31.39 | 31.89 | 31.29 | 31.54 | 3,154,604 | +0.35(+1.12%) |
Jul 20, 2020 | 30.50 | 31.27 | 30.30 | 31.19 | 3,149,517 | +0.65(+2.12%) |
Jul 17, 2020 | 30.70 | 31.03 | 30.30 | 30.54 | 2,915,714 | -0.03(-0.10%) |
Jul 16, 2020 | 30.78 | 31.21 | 30.34 | 30.57 | 2,686,088 | -0.28(-0.90%) |
Jul 15, 2020 | 30.07 | 30.94 | 30.07 | 30.85 | 3,474,221 | +1.23(+4.14%) |
Jul 14, 2020 | 28.58 | 29.66 | 28.33 | 29.63 | 3,056,043 | +1.10(+3.84%) |
Jul 13, 2020 | 28.45 | 29.21 | 28.30 | 28.53 | 3,667,710 | +0.32(+1.13%) |
Jul 10, 2020 | 27.72 | 28.31 | 27.68 | 28.21 | 3,606,912 | +0.45(+1.62%) |
Jul 09, 2020 | 27.90 | 28.01 | 27.07 | 27.76 | 2,915,057 | -0.26(-0.92%) |
Jul 08, 2020 | 27.98 | 28.31 | 27.62 | 28.02 | 2,639,530 | +0.02(+0.07%) |
Jul 07, 2020 | 29.01 | 29.04 | 27.97 | 28.00 | 2,388,943 | -1.21(-4.13%) |
Jul 06, 2020 | 28.82 | 29.30 | 28.52 | 29.21 | 2,807,379 | +0.85(+2.99%) |
Jul 02, 2020 | 28.51 | 29.12 | 28.25 | 28.36 | 3,874,741 | +0.42(+1.50%) |
Jul 01, 2020 | 28.08 | 28.55 | 27.81 | 27.94 | 3,298,503 | -0.08(-0.28%) |
Jun 30, 2020 | 27.81 | 28.27 | 27.45 | 28.02 | 3,396,192 | +0.01(+0.04%) |
Jun 29, 2020 | 27.39 | 28.20 | 27.18 | 28.01 | 3,734,627 | +0.88(+3.23%) |
Jun 26, 2020 | 27.41 | 27.67 | 26.99 | 27.14 | 9,690,817 | -0.34(-1.23%) |
Jun 25, 2020 | 27.27 | 27.58 | 26.72 | 27.47 | 6,631,240 | +0.07(+0.25%) |
Jun 24, 2020 | 28.59 | 28.59 | 26.63 | 27.40 | 10,748,833 | -1.47(-5.11%) |
Jun 23, 2020 | 29.41 | 29.54 | 28.76 | 28.88 | 4,888,235 | -0.19(-0.65%) |
Jun 22, 2020 | 28.51 | 29.35 | 28.33 | 29.07 | 4,140,366 | +0.36(+1.25%) |
Jun 19, 2020 | 29.73 | 29.75 | 28.69 | 28.71 | 6,969,878 | -0.57(-1.94%) |
Jun 18, 2020 | 29.31 | 30.16 | 29.22 | 29.28 | 5,184,153 | -0.17(-0.58%) |
Jun 17, 2020 | 30.39 | 30.85 | 29.38 | 29.45 | 11,729,645 | -1.81(-5.80%) |
Jun 16, 2020 | 32.53 | 32.96 | 31.01 | 31.26 | 4,592,134 | +0.35(+1.13%) |
Jun 15, 2020 | 29.94 | 31.11 | 29.49 | 30.91 | 4,280,394 | -0.20(-0.64%) |
Jun 12, 2020 | 31.86 | 32.05 | 30.41 | 31.11 | 3,092,628 | +0.47(+1.53%) |
Jun 11, 2020 | 31.15 | 31.42 | 30.55 | 30.64 | 5,566,932 | -2.02(-6.19%) |
Jun 10, 2020 | 32.82 | 33.16 | 32.45 | 32.67 | 3,289,314 | -0.31(-0.94%) |
Jun 09, 2020 | 34.19 | 34.37 | 32.90 | 32.98 | 3,345,326 | -1.93(-5.54%) |
Jun 08, 2020 | 34.73 | 34.98 | 33.30 | 34.91 | 6,212,510 | +1.78(+5.39%) |
Jun 05, 2020 | 31.97 | 33.85 | 31.89 | 33.12 | 6,303,667 | +2.55(+8.34%) |
Jun 04, 2020 | 30.52 | 31.17 | 30.32 | 30.57 | 3,257,442 | -0.11(-0.36%) |
Jun 03, 2020 | 29.23 | 30.75 | 29.02 | 30.68 | 3,030,668 | +1.93(+6.72%) |
Jun 02, 2020 | 28.94 | 29.25 | 28.49 | 28.75 | 2,436,287 | +0.09(+0.31%) |