Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.10 | 39.10 | 38.01 | 38.01 | 933,398 | -1.17(-2.99%) |
Aug 28, 2020 | 38.57 | 39.26 | 38.47 | 39.18 | 674,600 | +0.69(+1.79%) |
Aug 27, 2020 | 37.64 | 38.75 | 37.64 | 38.49 | 1,245,892 | +0.71(+1.88%) |
Aug 26, 2020 | 38.99 | 39.13 | 37.57 | 37.78 | 1,704,084 | -1.22(-3.13%) |
Aug 25, 2020 | 39.75 | 39.91 | 38.50 | 39.00 | 1,610,562 | -0.48(-1.22%) |
Aug 24, 2020 | 40.23 | 40.38 | 39.27 | 39.48 | 1,375,937 | -0.63(-1.57%) |
Aug 21, 2020 | 40.55 | 41.63 | 39.87 | 40.11 | 1,762,600 | -0.77(-1.88%) |
Aug 20, 2020 | 41.00 | 41.22 | 40.34 | 40.88 | 964,731 | -0.49(-1.18%) |
Aug 19, 2020 | 41.14 | 41.72 | 41.00 | 41.37 | 962,049 | +0.19(+0.46%) |
Aug 18, 2020 | 41.64 | 41.85 | 40.95 | 41.18 | 951,820 | -0.63(-1.51%) |
Aug 17, 2020 | 41.53 | 42.29 | 41.03 | 41.81 | 1,267,442 | +0.42(+1.01%) |
Aug 14, 2020 | 41.77 | 42.28 | 41.30 | 41.39 | 742,900 | -0.07(-0.17%) |
Aug 13, 2020 | 41.17 | 41.82 | 41.10 | 41.46 | 725,864 | -0.06(-0.14%) |
Aug 12, 2020 | 41.60 | 41.85 | 41.14 | 41.52 | 905,018 | +0.60(+1.47%) |
Aug 11, 2020 | 41.50 | 41.75 | 40.73 | 40.92 | 1,269,471 | -0.07(-0.17%) |
Aug 10, 2020 | 40.61 | 41.06 | 40.28 | 40.99 | 1,396,900 | +0.29(+0.71%) |
Aug 07, 2020 | 40.00 | 40.89 | 40.00 | 40.70 | 1,295,700 | +0.35(+0.87%) |
Aug 06, 2020 | 40.04 | 41.15 | 39.99 | 40.35 | 1,622,692 | -0.41(-1.01%) |
Aug 05, 2020 | 41.08 | 41.38 | 40.30 | 40.76 | 1,606,171 | +0.08(+0.20%) |
Aug 04, 2020 | 41.00 | 41.06 | 40.12 | 40.68 | 1,249,277 | +0.14(+0.35%) |
Aug 03, 2020 | 40.50 | 41.19 | 39.90 | 40.54 | 1,103,468 | +0.05(+0.12%) |
Jul 31, 2020 | 41.05 | 41.45 | 39.72 | 40.49 | 1,500,800 | -0.85(-2.06%) |
Jul 30, 2020 | 41.84 | 42.00 | 40.30 | 41.34 | 2,118,856 | -1.10(-2.59%) |
Jul 29, 2020 | 41.65 | 42.57 | 41.34 | 42.44 | 1,343,786 | +1.21(+2.93%) |
Jul 28, 2020 | 41.55 | 41.86 | 41.13 | 41.23 | 634,747 | -0.45(-1.08%) |
Jul 27, 2020 | 41.88 | 41.95 | 41.15 | 41.68 | 1,005,940 | -0.20(-0.48%) |
Jul 24, 2020 | 42.39 | 42.59 | 41.71 | 41.88 | 999,000 | -0.45(-1.06%) |
Jul 23, 2020 | 41.92 | 42.65 | 41.56 | 42.33 | 799,326 | +0.32(+0.76%) |
Jul 22, 2020 | 42.09 | 42.12 | 41.48 | 42.01 | 580,070 | -0.30(-0.71%) |
Jul 21, 2020 | 41.38 | 42.59 | 41.34 | 42.31 | 873,907 | +1.18(+2.87%) |
Jul 20, 2020 | 42.37 | 42.79 | 41.11 | 41.13 | 906,168 | -1.40(-3.29%) |
Jul 17, 2020 | 43.00 | 43.44 | 42.21 | 42.53 | 639,300 | -0.51(-1.18%) |
Jul 16, 2020 | 42.75 | 43.12 | 41.63 | 43.04 | 910,592 | +0.29(+0.68%) |
Jul 15, 2020 | 41.62 | 42.78 | 41.28 | 42.75 | 1,246,387 | +2.10(+5.17%) |
Jul 14, 2020 | 40.76 | 40.90 | 40.17 | 40.65 | 1,429,782 | -0.12(-0.29%) |
Jul 13, 2020 | 41.47 | 41.47 | 39.67 | 40.77 | 2,323,513 | -0.25(-0.61%) |
Jul 10, 2020 | 40.29 | 41.48 | 40.02 | 41.02 | 921,500 | +0.63(+1.56%) |
Jul 09, 2020 | 42.42 | 42.49 | 40.29 | 40.39 | 1,983,272 | -2.12(-4.99%) |
Jul 08, 2020 | 43.01 | 43.56 | 41.86 | 42.51 | 1,130,211 | -0.59(-1.37%) |
Jul 07, 2020 | 42.65 | 43.85 | 42.32 | 43.10 | 919,709 | -0.23(-0.53%) |
Jul 06, 2020 | 44.02 | 44.59 | 42.41 | 43.33 | 1,292,387 | +0.31(+0.72%) |
Jul 02, 2020 | 43.42 | 43.56 | 42.21 | 43.02 | 1,203,400 | +0.12(+0.28%) |
Jul 01, 2020 | 43.45 | 43.86 | 42.28 | 42.90 | 845,714 | -0.27(-0.63%) |
Jun 30, 2020 | 42.11 | 43.49 | 41.15 | 43.17 | 1,504,683 | +1.14(+2.71%) |
Jun 29, 2020 | 42.50 | 42.99 | 41.78 | 42.03 | 1,716,319 | +0.88(+2.14%) |
Jun 26, 2020 | 42.44 | 42.67 | 40.55 | 41.15 | 1,530,100 | -1.53(-3.58%) |
Jun 25, 2020 | 41.97 | 43.65 | 41.90 | 42.68 | 904,532 | +0.25(+0.59%) |
Jun 24, 2020 | 43.61 | 43.83 | 41.83 | 42.43 | 1,170,736 | -1.67(-3.79%) |
Jun 23, 2020 | 44.75 | 45.07 | 43.96 | 44.10 | 916,230 | -0.31(-0.70%) |
Jun 22, 2020 | 44.05 | 44.98 | 43.91 | 44.41 | 2,010,984 | +0.13(+0.29%) |
Jun 19, 2020 | 45.71 | 46.17 | 44.28 | 44.28 | 1,844,200 | -0.49(-1.09%) |
Jun 18, 2020 | 44.91 | 46.04 | 44.48 | 44.77 | 2,101,515 | -0.82(-1.80%) |
Jun 17, 2020 | 45.88 | 46.63 | 44.81 | 45.59 | 1,377,268 | -0.37(-0.81%) |
Jun 16, 2020 | 47.33 | 47.39 | 45.09 | 45.96 | 1,714,514 | +0.61(+1.35%) |
Jun 15, 2020 | 42.25 | 45.68 | 42.12 | 45.35 | 1,606,451 | +1.79(+4.11%) |
Jun 12, 2020 | 44.79 | 44.79 | 42.66 | 43.56 | 1,911,400 | +0.94(+2.21%) |
Jun 11, 2020 | 43.03 | 44.74 | 42.50 | 42.62 | 1,684,364 | -3.21(-7.00%) |
Jun 10, 2020 | 47.01 | 47.02 | 45.41 | 45.83 | 2,043,455 | -1.14(-2.43%) |
Jun 09, 2020 | 48.58 | 48.87 | 46.08 | 46.97 | 1,711,171 | -2.45(-4.96%) |
Jun 08, 2020 | 49.41 | 49.91 | 48.53 | 49.42 | 1,384,182 | +1.50(+3.13%) |
Jun 05, 2020 | 48.46 | 48.94 | 47.75 | 47.92 | 1,141,300 | +0.77(+1.63%) |
Jun 04, 2020 | 45.68 | 47.33 | 45.68 | 47.15 | 683,977 | +0.97(+2.10%) |
Jun 03, 2020 | 45.15 | 46.37 | 44.86 | 46.18 | 778,049 | +1.48(+3.31%) |
Jun 02, 2020 | 44.99 | 45.24 | 44.24 | 44.70 | 688,512 | +0.17(+0.38%) |