Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.38 | 38.79 | 37.77 | 38.36 | 2,669,207 | +0.17(+0.45%) |
Aug 28, 2020 | 36.48 | 38.35 | 36.48 | 38.19 | 1,289,893 | +1.74(+4.78%) |
Aug 27, 2020 | 38.57 | 38.69 | 36.08 | 36.45 | 2,503,351 | -1.40(-3.69%) |
Aug 26, 2020 | 36.64 | 37.97 | 36.47 | 37.85 | 2,093,725 | +1.59(+4.37%) |
Aug 25, 2020 | 37.35 | 37.49 | 35.66 | 36.26 | 2,505,983 | -0.60(-1.64%) |
Aug 24, 2020 | 36.98 | 37.33 | 36.37 | 36.86 | 1,335,436 | +0.28(+0.78%) |
Aug 21, 2020 | 37.41 | 37.71 | 36.36 | 36.58 | 2,085,752 | -0.98(-2.62%) |
Aug 20, 2020 | 37.23 | 37.72 | 36.89 | 37.56 | 1,741,430 | -0.10(-0.27%) |
Aug 19, 2020 | 38.51 | 39.09 | 37.53 | 37.66 | 1,708,673 | -0.66(-1.73%) |
Aug 18, 2020 | 39.84 | 40.79 | 38.18 | 38.33 | 2,747,201 | -1.51(-3.79%) |
Aug 17, 2020 | 40.62 | 41.30 | 39.66 | 39.84 | 1,807,091 | -0.31(-0.77%) |
Aug 14, 2020 | 42.63 | 42.88 | 39.36 | 40.15 | 4,307,571 | -2.83(-6.58%) |
Aug 13, 2020 | 44.83 | 45.04 | 41.56 | 42.98 | 4,451,422 | -1.88(-4.19%) |
Aug 12, 2020 | 44.71 | 45.59 | 43.89 | 44.85 | 2,511,760 | +0.92(+2.10%) |
Aug 11, 2020 | 43.54 | 45.41 | 43.54 | 43.93 | 1,501,096 | +0.41(+0.93%) |
Aug 10, 2020 | 44.43 | 45.20 | 43.53 | 43.53 | 1,337,350 | -1.14(-2.55%) |
Aug 07, 2020 | 44.83 | 45.64 | 43.62 | 44.66 | 993,519 | -0.39(-0.86%) |
Aug 06, 2020 | 45.55 | 45.66 | 44.81 | 45.05 | 1,480,121 | -0.15(-0.32%) |
Aug 05, 2020 | 45.00 | 45.57 | 44.44 | 45.20 | 2,601,950 | +0.48(+1.08%) |
Aug 04, 2020 | 44.20 | 44.96 | 43.20 | 44.72 | 2,146,917 | +0.09(+0.21%) |
Aug 03, 2020 | 43.97 | 44.90 | 43.90 | 44.62 | 2,366,463 | +0.90(+2.05%) |
Jul 31, 2020 | 42.94 | 43.89 | 41.54 | 43.73 | 2,147,695 | +1.35(+3.19%) |
Jul 30, 2020 | 41.47 | 42.66 | 40.74 | 42.37 | 2,506,775 | -0.08(-0.18%) |
Jul 29, 2020 | 40.23 | 42.85 | 40.15 | 42.45 | 3,170,566 | +2.22(+5.53%) |
Jul 28, 2020 | 40.55 | 41.74 | 39.86 | 40.23 | 2,876,453 | -0.50(-1.23%) |
Jul 27, 2020 | 39.01 | 40.86 | 38.81 | 40.73 | 1,880,791 | +2.18(+5.66%) |
Jul 24, 2020 | 39.29 | 39.41 | 38.25 | 38.54 | 1,245,118 | -1.26(-3.16%) |
Jul 23, 2020 | 39.23 | 40.50 | 39.16 | 39.80 | 1,819,816 | +0.79(+2.03%) |
Jul 22, 2020 | 39.32 | 40.16 | 38.94 | 39.01 | 1,618,011 | -0.09(-0.24%) |
Jul 21, 2020 | 40.54 | 40.77 | 38.82 | 39.10 | 1,425,448 | -1.23(-3.06%) |
Jul 20, 2020 | 38.53 | 40.41 | 38.40 | 40.34 | 2,035,392 | +1.68(+4.35%) |
Jul 17, 2020 | 38.22 | 39.40 | 38.22 | 38.66 | 1,219,134 | +0.59(+1.56%) |
Jul 16, 2020 | 39.26 | 39.36 | 37.53 | 38.06 | 1,462,441 | -1.27(-3.22%) |
Jul 15, 2020 | 39.16 | 40.17 | 38.09 | 39.33 | 2,139,024 | +1.38(+3.63%) |
Jul 14, 2020 | 37.44 | 37.97 | 36.37 | 37.95 | 1,684,895 | +0.55(+1.48%) |
Jul 13, 2020 | 38.91 | 39.31 | 37.21 | 37.40 | 2,180,263 | -0.99(-2.58%) |
Jul 10, 2020 | 38.06 | 38.87 | 37.41 | 38.39 | 1,883,917 | +0.17(+0.45%) |
Jul 09, 2020 | 37.42 | 38.39 | 36.79 | 38.22 | 3,639,580 | +1.02(+2.73%) |
Jul 08, 2020 | 38.53 | 38.96 | 36.65 | 37.20 | 3,680,851 | -1.11(-2.90%) |
Jul 07, 2020 | 39.35 | 40.00 | 38.18 | 38.31 | 4,418,516 | -1.47(-3.71%) |
Jul 06, 2020 | 38.75 | 40.41 | 38.27 | 39.79 | 7,281,976 | +1.77(+4.65%) |
Jul 02, 2020 | 38.40 | 38.97 | 37.87 | 38.02 | 12,493,753 | +0.51(+1.36%) |
Jul 01, 2020 | 41.30 | 41.31 | 37.09 | 37.51 | 7,586,550 | -3.20(-7.86%) |
Jun 30, 2020 | 39.01 | 41.81 | 38.85 | 40.71 | 5,493,868 | -1.01(-2.42%) |
Jun 29, 2020 | 41.45 | 42.20 | 41.22 | 41.72 | 1,001,496 | +0.06(+0.14%) |
Jun 26, 2020 | 42.59 | 43.52 | 41.48 | 41.66 | 2,418,086 | -1.48(-3.44%) |
Jun 25, 2020 | 41.60 | 43.23 | 41.06 | 43.14 | 1,067,034 | +1.34(+3.22%) |
Jun 24, 2020 | 42.35 | 43.03 | 41.66 | 41.79 | 1,421,120 | -1.45(-3.35%) |
Jun 23, 2020 | 43.73 | 44.56 | 43.21 | 43.24 | 1,435,015 | -0.59(-1.34%) |
Jun 22, 2020 | 42.38 | 44.27 | 41.91 | 43.83 | 1,305,551 | +1.46(+3.44%) |
Jun 19, 2020 | 43.97 | 44.74 | 42.33 | 42.37 | 2,722,463 | -0.89(-2.05%) |
Jun 18, 2020 | 41.40 | 43.41 | 41.04 | 43.26 | 1,784,081 | +1.67(+4.02%) |
Jun 17, 2020 | 42.04 | 42.98 | 41.12 | 41.59 | 1,253,291 | -0.72(-1.69%) |
Jun 16, 2020 | 42.70 | 42.84 | 41.10 | 42.30 | 981,992 | +0.91(+2.19%) |
Jun 15, 2020 | 39.19 | 41.52 | 39.01 | 41.40 | 1,362,677 | +1.47(+3.67%) |
Jun 12, 2020 | 40.96 | 41.36 | 38.64 | 39.93 | 1,773,719 | +0.50(+1.27%) |
Jun 11, 2020 | 40.95 | 41.64 | 39.31 | 39.43 | 1,541,770 | -3.37(-7.87%) |
Jun 10, 2020 | 42.91 | 43.42 | 42.24 | 42.80 | 1,318,326 | +0.11(+0.26%) |
Jun 09, 2020 | 41.57 | 43.26 | 41.13 | 42.69 | 1,524,502 | +0.76(+1.81%) |
Jun 08, 2020 | 43.66 | 44.03 | 41.63 | 41.93 | 1,501,827 | -1.60(-3.68%) |
Jun 05, 2020 | 42.07 | 43.99 | 42.07 | 43.54 | 1,861,181 | +1.98(+4.77%) |
Jun 04, 2020 | 41.79 | 42.45 | 41.03 | 41.55 | 904,291 | -0.91(-2.13%) |
Jun 03, 2020 | 41.54 | 42.71 | 41.24 | 42.46 | 1,464,138 | +1.75(+4.30%) |
Jun 02, 2020 | 40.88 | 41.28 | 40.17 | 40.71 | 1,159,501 | -0.05(-0.13%) |