Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.80 | 39.95 | 39.68 | 39.73 | 2,878,321 | -0.08(-0.19%) |
Aug 28, 2020 | 39.71 | 39.83 | 39.56 | 39.80 | 1,228,670 | +0.23(+0.58%) |
Aug 27, 2020 | 39.55 | 39.74 | 39.35 | 39.57 | 2,090,461 | +0.10(+0.26%) |
Aug 26, 2020 | 39.13 | 39.49 | 39.07 | 39.47 | 1,322,714 | +0.42(+1.06%) |
Aug 25, 2020 | 38.98 | 39.06 | 38.83 | 39.05 | 1,942,064 | +0.12(+0.30%) |
Aug 24, 2020 | 38.86 | 38.93 | 38.70 | 38.93 | 2,148,313 | +0.39(+1.00%) |
Aug 21, 2020 | 38.38 | 38.57 | 38.35 | 38.55 | 2,319,410 | +0.12(+0.32%) |
Aug 20, 2020 | 38.06 | 38.47 | 38.01 | 38.42 | 1,792,988 | +0.13(+0.35%) |
Aug 19, 2020 | 38.50 | 38.56 | 38.21 | 38.29 | 1,946,988 | -0.17(-0.44%) |
Aug 18, 2020 | 38.42 | 38.51 | 38.23 | 38.46 | 1,434,095 | +0.10(+0.26%) |
Aug 17, 2020 | 38.32 | 38.40 | 38.30 | 38.36 | 1,707,149 | +0.15(+0.38%) |
Aug 14, 2020 | 38.16 | 38.27 | 38.06 | 38.22 | 1,231,425 | -0.00(-0.01%) |
Aug 13, 2020 | 38.18 | 38.37 | 38.09 | 38.22 | 1,733,682 | -0.04(-0.10%) |
Aug 12, 2020 | 38.01 | 38.34 | 38.01 | 38.26 | 1,854,064 | +0.53(+1.40%) |
Aug 11, 2020 | 38.16 | 38.25 | 37.63 | 37.73 | 2,177,722 | -0.30(-0.79%) |
Aug 10, 2020 | 37.98 | 38.05 | 37.73 | 38.03 | 2,094,397 | +0.09(+0.24%) |
Aug 07, 2020 | 37.80 | 37.95 | 37.66 | 37.94 | 2,967,963 | +0.04(+0.10%) |
Aug 06, 2020 | 37.62 | 37.94 | 37.57 | 37.90 | 1,915,317 | +0.21(+0.56%) |
Aug 05, 2020 | 37.61 | 37.72 | 37.57 | 37.69 | 2,078,350 | +0.26(+0.71%) |
Aug 04, 2020 | 37.22 | 37.44 | 37.19 | 37.43 | 2,166,834 | +0.14(+0.37%) |
Aug 03, 2020 | 37.23 | 37.40 | 37.17 | 37.29 | 2,120,115 | +0.27(+0.73%) |
Jul 31, 2020 | 36.99 | 37.03 | 36.45 | 37.02 | 3,070,300 | +0.25(+0.69%) |
Jul 30, 2020 | 36.51 | 36.83 | 36.29 | 36.77 | 3,092,248 | -0.13(-0.36%) |
Jul 29, 2020 | 36.56 | 36.97 | 36.55 | 36.90 | 2,403,548 | +0.46(+1.26%) |
Jul 28, 2020 | 36.58 | 36.72 | 36.40 | 36.44 | 2,044,202 | -0.25(-0.68%) |
Jul 27, 2020 | 36.47 | 36.70 | 36.38 | 36.69 | 2,271,356 | +0.31(+0.86%) |
Jul 24, 2020 | 36.40 | 36.53 | 36.20 | 36.38 | 2,639,131 | -0.28(-0.76%) |
Jul 23, 2020 | 37.05 | 37.15 | 36.47 | 36.66 | 3,008,089 | -0.43(-1.16%) |
Jul 22, 2020 | 36.83 | 37.13 | 36.83 | 37.09 | 2,434,861 | +0.20(+0.54%) |
Jul 21, 2020 | 37.07 | 37.11 | 36.77 | 36.89 | 2,589,762 | +0.06(+0.17%) |
Jul 20, 2020 | 36.46 | 36.89 | 36.38 | 36.83 | 2,432,020 | +0.33(+0.89%) |
Jul 17, 2020 | 36.51 | 36.59 | 36.26 | 36.50 | 1,702,002 | +0.11(+0.30%) |
Jul 16, 2020 | 36.25 | 36.43 | 36.18 | 36.39 | 2,666,355 | -0.12(-0.34%) |
Jul 15, 2020 | 36.57 | 36.61 | 36.18 | 36.52 | 2,429,083 | +0.36(+0.99%) |
Jul 14, 2020 | 35.48 | 36.18 | 35.35 | 36.16 | 3,011,633 | +0.50(+1.42%) |
Jul 13, 2020 | 36.33 | 36.62 | 35.61 | 35.65 | 4,346,689 | -0.40(-1.10%) |
Jul 10, 2020 | 35.63 | 36.06 | 35.48 | 36.05 | 2,010,282 | +0.37(+1.04%) |
Jul 09, 2020 | 35.92 | 35.97 | 35.23 | 35.68 | 3,271,368 | -0.16(-0.45%) |
Jul 08, 2020 | 35.67 | 35.87 | 35.46 | 35.84 | 2,435,686 | +0.26(+0.74%) |
Jul 07, 2020 | 35.75 | 36.00 | 35.53 | 35.57 | 1,900,378 | -0.36(-1.01%) |
Jul 06, 2020 | 35.85 | 35.97 | 35.77 | 35.94 | 4,058,976 | +0.58(+1.63%) |
Jul 02, 2020 | 35.59 | 35.77 | 35.29 | 35.36 | 3,237,046 | +0.19(+0.55%) |
Jul 01, 2020 | 35.02 | 35.32 | 35.00 | 35.17 | 4,377,212 | +0.19(+0.55%) |
Jun 30, 2020 | 34.41 | 35.12 | 34.39 | 34.97 | 4,686,115 | +0.51(+1.48%) |
Jun 29, 2020 | 34.46 | 34.46 | 33.82 | 34.46 | 4,091,696 | +0.50(+1.46%) |
Jun 26, 2020 | 34.65 | 34.68 | 33.91 | 33.97 | 6,277,472 | -0.80(-2.29%) |
Jun 25, 2020 | 34.24 | 34.81 | 34.09 | 34.77 | 7,454,731 | +0.35(+1.03%) |
Jun 24, 2020 | 35.06 | 35.14 | 34.17 | 34.41 | 17,070,938 | -0.92(-2.59%) |
Jun 23, 2020 | 35.48 | 35.60 | 35.27 | 35.33 | 7,744,635 | +0.14(+0.39%) |
Jun 22, 2020 | 34.88 | 35.21 | 34.74 | 35.19 | 6,727,184 | +0.23(+0.67%) |
Jun 19, 2020 | 35.59 | 35.59 | 34.79 | 34.96 | 2,515,051 | -0.18(-0.52%) |
Jun 18, 2020 | 34.92 | 35.20 | 34.88 | 35.14 | 4,248,105 | +0.02(+0.05%) |
Jun 17, 2020 | 35.39 | 35.42 | 35.03 | 35.12 | 3,113,251 | -0.15(-0.41%) |
Jun 16, 2020 | 35.58 | 35.58 | 34.71 | 35.27 | 3,742,808 | +0.66(+1.92%) |
Jun 15, 2020 | 33.52 | 34.72 | 33.40 | 34.60 | 6,446,308 | +0.33(+0.96%) |
Jun 12, 2020 | 34.76 | 34.81 | 33.61 | 34.27 | 7,199,688 | +0.42(+1.24%) |
Jun 11, 2020 | 35.02 | 35.12 | 33.78 | 33.86 | 5,026,563 | -2.08(-5.79%) |
Jun 10, 2020 | 36.19 | 36.30 | 35.81 | 35.94 | 3,978,973 | -0.20(-0.55%) |
Jun 09, 2020 | 36.08 | 36.29 | 35.95 | 36.14 | 3,202,671 | -0.30(-0.83%) |
Jun 08, 2020 | 36.09 | 36.44 | 36.01 | 36.44 | 3,808,014 | +0.47(+1.31%) |
Jun 05, 2020 | 35.77 | 36.17 | 35.72 | 35.97 | 3,982,643 | +0.92(+2.63%) |
Jun 04, 2020 | 35.05 | 35.25 | 34.80 | 35.05 | 4,072,568 | -0.14(-0.39%) |
Jun 03, 2020 | 34.96 | 35.27 | 34.87 | 35.18 | 5,915,425 | +0.51(+1.46%) |
Jun 02, 2020 | 34.50 | 34.69 | 34.35 | 34.67 | 5,162,354 | +0.28(+0.82%) |