Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.71 | 35.71 | 34.93 | 34.93 | 1,786,472 | -0.70(-1.96%) |
Aug 28, 2020 | 35.26 | 35.71 | 35.08 | 35.63 | 2,429,958 | +0.47(+1.33%) |
Aug 27, 2020 | 35.26 | 35.38 | 34.95 | 35.16 | 1,426,854 | +0.13(+0.37%) |
Aug 26, 2020 | 35.04 | 35.26 | 34.76 | 35.03 | 1,207,218 | -0.08(-0.23%) |
Aug 25, 2020 | 35.43 | 35.51 | 34.81 | 35.11 | 1,308,106 | -0.20(-0.56%) |
Aug 24, 2020 | 34.81 | 35.32 | 34.58 | 35.31 | 1,309,354 | +0.73(+2.10%) |
Aug 21, 2020 | 34.47 | 34.79 | 34.30 | 34.58 | 1,369,649 | +0.08(+0.23%) |
Aug 20, 2020 | 33.87 | 34.57 | 33.71 | 34.50 | 1,653,691 | +0.20(+0.58%) |
Aug 19, 2020 | 34.55 | 34.85 | 34.17 | 34.30 | 1,368,033 | -0.19(-0.55%) |
Aug 18, 2020 | 34.60 | 34.88 | 34.47 | 34.49 | 1,925,025 | -0.19(-0.55%) |
Aug 17, 2020 | 35.32 | 35.41 | 34.55 | 34.68 | 1,601,442 | -0.59(-1.67%) |
Aug 14, 2020 | 34.72 | 35.47 | 34.39 | 35.27 | 1,578,419 | +0.28(+0.80%) |
Aug 13, 2020 | 35.24 | 35.33 | 34.91 | 34.99 | 1,716,372 | -0.49(-1.38%) |
Aug 12, 2020 | 35.94 | 36.06 | 35.25 | 35.48 | 1,984,645 | -0.25(-0.70%) |
Aug 11, 2020 | 35.23 | 36.11 | 35.23 | 35.73 | 3,639,461 | +0.83(+2.37%) |
Aug 10, 2020 | 33.83 | 34.91 | 33.69 | 34.90 | 3,490,368 | +1.13(+3.33%) |
Aug 07, 2020 | 32.82 | 33.79 | 32.64 | 33.77 | 2,926,991 | +0.86(+2.60%) |
Aug 06, 2020 | 32.72 | 33.06 | 32.42 | 32.92 | 1,854,600 | +0.14(+0.43%) |
Aug 05, 2020 | 32.82 | 33.48 | 32.66 | 32.78 | 2,371,614 | +0.25(+0.77%) |
Aug 04, 2020 | 32.82 | 33.39 | 31.97 | 32.53 | 5,192,633 | +0.02(+0.06%) |
Aug 03, 2020 | 31.72 | 32.54 | 31.53 | 32.51 | 2,982,987 | +1.04(+3.29%) |
Jul 31, 2020 | 31.54 | 31.96 | 30.90 | 31.47 | 2,668,136 | -0.22(-0.69%) |
Jul 30, 2020 | 31.55 | 31.79 | 31.12 | 31.69 | 1,937,119 | -0.35(-1.09%) |
Jul 29, 2020 | 31.51 | 32.04 | 31.28 | 32.04 | 1,965,052 | +0.81(+2.58%) |
Jul 28, 2020 | 31.76 | 31.85 | 31.07 | 31.23 | 3,086,219 | -0.47(-1.48%) |
Jul 27, 2020 | 31.66 | 31.83 | 31.30 | 31.70 | 1,869,076 | +0.22(+0.70%) |
Jul 24, 2020 | 31.56 | 31.67 | 31.16 | 31.48 | 2,436,583 | -0.03(-0.09%) |
Jul 23, 2020 | 31.68 | 31.99 | 31.29 | 31.51 | 2,117,638 | -0.27(-0.85%) |
Jul 22, 2020 | 31.60 | 32.03 | 31.39 | 31.78 | 2,462,768 | +0.25(+0.79%) |
Jul 21, 2020 | 31.38 | 31.88 | 31.28 | 31.53 | 3,155,293 | +0.35(+1.12%) |
Jul 20, 2020 | 30.50 | 31.26 | 30.30 | 31.18 | 3,150,206 | +0.65(+2.12%) |
Jul 17, 2020 | 30.70 | 31.03 | 30.30 | 30.54 | 2,916,351 | -0.03(-0.10%) |
Jul 16, 2020 | 30.78 | 31.20 | 30.34 | 30.57 | 2,686,675 | -0.28(-0.90%) |
Jul 15, 2020 | 30.06 | 30.94 | 30.06 | 30.85 | 3,474,980 | +1.23(+4.14%) |
Jul 14, 2020 | 28.57 | 29.65 | 28.33 | 29.62 | 3,056,711 | +1.10(+3.84%) |
Jul 13, 2020 | 28.44 | 29.20 | 28.30 | 28.52 | 3,668,511 | +0.32(+1.13%) |
Jul 10, 2020 | 27.72 | 28.31 | 27.68 | 28.21 | 3,607,700 | +0.45(+1.62%) |
Jul 09, 2020 | 27.90 | 28.01 | 27.06 | 27.76 | 2,915,694 | -0.26(-0.92%) |
Jul 08, 2020 | 27.98 | 28.31 | 27.62 | 28.02 | 2,640,107 | +0.02(+0.07%) |
Jul 07, 2020 | 29.00 | 29.03 | 27.97 | 28.00 | 2,389,465 | -1.21(-4.13%) |
Jul 06, 2020 | 28.81 | 29.29 | 28.51 | 29.20 | 2,807,993 | +0.85(+2.99%) |
Jul 02, 2020 | 28.50 | 29.11 | 28.25 | 28.36 | 3,875,588 | +0.42(+1.50%) |
Jul 01, 2020 | 28.08 | 28.54 | 27.81 | 27.94 | 3,299,224 | -0.08(-0.28%) |
Jun 30, 2020 | 27.81 | 28.27 | 27.45 | 28.02 | 3,396,934 | +0.01(+0.04%) |
Jun 29, 2020 | 27.39 | 28.20 | 27.17 | 28.01 | 3,735,443 | +0.88(+3.23%) |
Jun 26, 2020 | 27.41 | 27.67 | 26.98 | 27.13 | 9,692,935 | -0.34(-1.23%) |
Jun 25, 2020 | 27.26 | 27.58 | 26.71 | 27.47 | 6,632,690 | +0.07(+0.25%) |
Jun 24, 2020 | 28.58 | 28.58 | 26.62 | 27.40 | 10,751,182 | -1.47(-5.11%) |
Jun 23, 2020 | 29.40 | 29.53 | 28.75 | 28.87 | 4,889,303 | -0.19(-0.65%) |
Jun 22, 2020 | 28.50 | 29.34 | 28.33 | 29.06 | 4,141,270 | +0.36(+1.25%) |
Jun 19, 2020 | 29.72 | 29.74 | 28.68 | 28.70 | 6,971,401 | -0.57(-1.94%) |
Jun 18, 2020 | 29.30 | 30.15 | 29.21 | 29.27 | 5,185,285 | -0.17(-0.58%) |
Jun 17, 2020 | 30.39 | 30.85 | 29.37 | 29.44 | 11,732,208 | -1.81(-5.80%) |
Jun 16, 2020 | 32.52 | 32.95 | 31.01 | 31.25 | 4,593,137 | +0.35(+1.13%) |
Jun 15, 2020 | 29.93 | 31.10 | 29.48 | 30.91 | 4,281,330 | -0.20(-0.64%) |
Jun 12, 2020 | 31.85 | 32.04 | 30.41 | 31.10 | 3,093,304 | +0.47(+1.53%) |
Jun 11, 2020 | 31.14 | 31.41 | 30.55 | 30.64 | 5,568,149 | -2.02(-6.19%) |
Jun 10, 2020 | 32.81 | 33.16 | 32.44 | 32.66 | 3,290,033 | -0.31(-0.94%) |
Jun 09, 2020 | 34.18 | 34.36 | 32.89 | 32.97 | 3,346,057 | -1.93(-5.54%) |
Jun 08, 2020 | 34.72 | 34.97 | 33.30 | 34.90 | 6,213,868 | +1.78(+5.39%) |
Jun 05, 2020 | 31.96 | 33.84 | 31.88 | 33.12 | 6,305,045 | +2.55(+8.34%) |
Jun 04, 2020 | 30.52 | 31.16 | 30.32 | 30.57 | 3,258,154 | -0.11(-0.36%) |
Jun 03, 2020 | 29.22 | 30.75 | 29.01 | 30.68 | 3,031,330 | +1.93(+6.72%) |
Jun 02, 2020 | 28.93 | 29.24 | 28.48 | 28.74 | 2,436,820 | +0.09(+0.31%) |