Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.39 | 44.63 | 43.98 | 44.15 | 20,767,164 | -0.27(-0.60%) |
Aug 28, 2020 | 43.45 | 44.43 | 43.25 | 44.41 | 18,423,170 | +1.43(+3.32%) |
Aug 27, 2020 | 43.00 | 43.51 | 42.96 | 42.99 | 12,264,927 | +0.06(+0.15%) |
Aug 26, 2020 | 42.57 | 42.94 | 42.31 | 42.92 | 11,357,969 | +0.22(+0.52%) |
Aug 25, 2020 | 42.78 | 42.83 | 42.47 | 42.70 | 8,782,495 | -0.05(-0.13%) |
Aug 24, 2020 | 42.27 | 42.76 | 42.04 | 42.75 | 10,383,686 | +0.62(+1.46%) |
Aug 21, 2020 | 42.19 | 42.33 | 41.86 | 42.14 | 16,531,395 | -0.06(-0.15%) |
Aug 20, 2020 | 42.13 | 42.42 | 41.97 | 42.20 | 12,687,073 | -0.02(-0.04%) |
Aug 19, 2020 | 42.89 | 43.12 | 42.09 | 42.22 | 19,488,500 | -0.94(-2.17%) |
Aug 18, 2020 | 42.96 | 43.23 | 42.75 | 43.16 | 11,027,102 | +0.19(+0.44%) |
Aug 17, 2020 | 43.07 | 43.45 | 42.96 | 42.97 | 10,210,357 | -0.21(-0.50%) |
Aug 14, 2020 | 43.08 | 43.40 | 42.81 | 43.18 | 11,304,866 | +0.06(+0.14%) |
Aug 13, 2020 | 43.01 | 43.43 | 42.83 | 43.12 | 11,088,407 | -0.04(-0.10%) |
Aug 12, 2020 | 43.15 | 43.40 | 42.89 | 43.16 | 10,729,855 | +0.45(+1.04%) |
Aug 11, 2020 | 43.19 | 43.36 | 42.51 | 42.72 | 18,538,690 | +0.19(+0.44%) |
Aug 10, 2020 | 42.83 | 43.03 | 42.48 | 42.53 | 13,338,010 | -0.07(-0.17%) |
Aug 07, 2020 | 42.31 | 42.85 | 42.08 | 42.60 | 13,093,194 | +0.29(+0.67%) |
Aug 06, 2020 | 41.59 | 42.36 | 41.53 | 42.32 | 12,054,262 | +0.23(+0.55%) |
Aug 05, 2020 | 41.80 | 42.12 | 41.72 | 42.09 | 11,848,813 | +0.47(+1.13%) |
Aug 04, 2020 | 41.26 | 41.77 | 41.20 | 41.61 | 13,133,283 | +0.35(+0.84%) |
Aug 03, 2020 | 42.01 | 42.21 | 41.20 | 41.27 | 15,863,794 | -0.84(-1.99%) |
Jul 31, 2020 | 42.28 | 42.58 | 41.65 | 42.10 | 16,661,994 | -0.40(-0.94%) |
Jul 30, 2020 | 42.49 | 42.99 | 42.07 | 42.51 | 19,380,770 | -0.29(-0.69%) |
Jul 29, 2020 | 42.91 | 43.23 | 42.62 | 42.80 | 15,435,778 | -0.14(-0.33%) |
Jul 28, 2020 | 43.08 | 43.92 | 42.87 | 42.94 | 15,563,711 | -0.27(-0.62%) |
Jul 27, 2020 | 42.94 | 43.24 | 42.94 | 43.21 | 19,462,416 | -0.01(-0.02%) |
Jul 24, 2020 | 43.14 | 43.49 | 42.84 | 43.22 | 18,172,518 | +0.19(+0.44%) |
Jul 23, 2020 | 43.20 | 43.29 | 42.81 | 43.03 | 17,878,108 | -0.18(-0.41%) |
Jul 22, 2020 | 42.72 | 43.24 | 41.92 | 43.21 | 33,468,820 | +1.14(+2.71%) |
Jul 21, 2020 | 42.35 | 42.77 | 41.83 | 42.07 | 28,816,614 | +0.96(+2.34%) |
Jul 20, 2020 | 41.64 | 41.74 | 40.87 | 41.11 | 18,650,444 | -0.62(-1.50%) |
Jul 17, 2020 | 41.42 | 41.81 | 41.11 | 41.73 | 15,602,282 | +0.60(+1.45%) |
Jul 16, 2020 | 41.23 | 41.61 | 40.95 | 41.13 | 14,927,801 | -0.22(-0.54%) |
Jul 15, 2020 | 41.27 | 42.06 | 41.18 | 41.36 | 26,632,824 | +0.47(+1.16%) |
Jul 14, 2020 | 40.03 | 40.95 | 39.81 | 40.88 | 19,162,224 | +0.55(+1.37%) |
Jul 13, 2020 | 40.58 | 40.70 | 40.07 | 40.33 | 18,741,886 | +0.09(+0.22%) |
Jul 10, 2020 | 39.11 | 40.33 | 39.09 | 40.24 | 17,533,998 | +1.11(+2.82%) |
Jul 09, 2020 | 40.15 | 40.15 | 39.06 | 39.14 | 18,047,530 | -1.06(-2.64%) |
Jul 08, 2020 | 40.23 | 40.27 | 39.64 | 40.20 | 15,540,542 | -0.10(-0.24%) |
Jul 07, 2020 | 40.11 | 40.54 | 39.93 | 40.29 | 14,631,544 | -0.02(-0.04%) |
Jul 06, 2020 | 40.23 | 40.35 | 39.75 | 40.31 | 16,988,240 | +0.31(+0.78%) |
Jul 02, 2020 | 40.37 | 40.49 | 39.93 | 40.00 | 16,955,168 | +0.05(+0.13%) |
Jul 01, 2020 | 40.05 | 40.58 | 39.85 | 39.95 | 16,061,580 | +0.12(+0.31%) |
Jun 30, 2020 | 39.44 | 39.96 | 39.25 | 39.82 | 26,567,614 | +0.29(+0.72%) |
Jun 29, 2020 | 39.22 | 39.72 | 38.82 | 39.54 | 19,748,560 | +0.70(+1.81%) |
Jun 26, 2020 | 40.04 | 40.12 | 38.78 | 38.83 | 24,633,116 | -1.21(-3.03%) |
Jun 25, 2020 | 39.64 | 40.09 | 39.24 | 40.05 | 15,513,846 | +0.25(+0.63%) |
Jun 24, 2020 | 40.44 | 40.50 | 39.66 | 39.80 | 19,780,866 | -0.88(-2.17%) |
Jun 23, 2020 | 41.00 | 41.26 | 40.62 | 40.68 | 16,462,833 | -0.09(-0.22%) |
Jun 22, 2020 | 41.03 | 41.13 | 40.45 | 40.77 | 23,421,232 | -0.25(-0.61%) |
Jun 19, 2020 | 42.58 | 42.59 | 41.02 | 41.02 | 34,144,156 | -0.86(-2.06%) |
Jun 18, 2020 | 41.27 | 41.93 | 41.06 | 41.88 | 10,523,194 | +0.37(+0.88%) |
Jun 17, 2020 | 41.69 | 41.94 | 41.39 | 41.52 | 14,136,942 | -0.17(-0.41%) |
Jun 16, 2020 | 42.39 | 42.51 | 41.17 | 41.69 | 21,099,034 | +0.42(+1.02%) |
Jun 15, 2020 | 39.72 | 41.40 | 39.64 | 41.27 | 17,528,572 | +0.62(+1.54%) |
Jun 12, 2020 | 41.19 | 41.22 | 40.12 | 40.64 | 24,484,678 | +0.42(+1.04%) |
Jun 11, 2020 | 42.23 | 42.33 | 40.15 | 40.22 | 29,508,290 | -2.72(-6.33%) |
Jun 10, 2020 | 43.42 | 43.51 | 42.90 | 42.94 | 17,786,732 | -0.34(-0.78%) |
Jun 09, 2020 | 43.80 | 43.80 | 43.00 | 43.28 | 18,919,528 | -0.75(-1.71%) |
Jun 08, 2020 | 43.76 | 44.14 | 43.69 | 44.03 | 22,523,694 | +0.67(+1.55%) |
Jun 05, 2020 | 42.87 | 43.71 | 42.80 | 43.36 | 23,214,910 | +1.03(+2.44%) |
Jun 04, 2020 | 42.34 | 42.63 | 41.85 | 42.33 | 15,398,554 | +0.02(+0.04%) |
Jun 03, 2020 | 41.75 | 42.50 | 41.62 | 42.31 | 17,552,910 | +0.88(+2.13%) |
Jun 02, 2020 | 41.65 | 41.76 | 41.12 | 41.42 | 17,268,822 | -0.08(-0.19%) |