Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.20 | 37.43 | 37.06 | 37.31 | 24,096,854 | +0.02(+0.05%) |
Aug 28, 2020 | 37.24 | 37.38 | 37.12 | 37.29 | 18,754,264 | -0.08(-0.21%) |
Aug 27, 2020 | 37.47 | 37.53 | 37.13 | 37.37 | 25,409,822 | +0.04(+0.09%) |
Aug 26, 2020 | 36.81 | 37.36 | 36.63 | 37.34 | 24,458,784 | +0.26(+0.69%) |
Aug 25, 2020 | 37.32 | 37.38 | 36.92 | 37.08 | 17,441,898 | -0.19(-0.52%) |
Aug 24, 2020 | 37.18 | 37.53 | 37.12 | 37.28 | 20,072,774 | -0.06(-0.17%) |
Aug 21, 2020 | 37.16 | 37.38 | 36.95 | 37.34 | 19,677,634 | -0.05(-0.14%) |
Aug 20, 2020 | 37.00 | 37.49 | 36.88 | 37.39 | 20,870,002 | +0.40(+1.08%) |
Aug 19, 2020 | 37.20 | 37.43 | 36.92 | 36.99 | 22,731,298 | -0.19(-0.50%) |
Aug 18, 2020 | 37.23 | 37.37 | 36.95 | 37.18 | 26,415,018 | -0.02(-0.05%) |
Aug 17, 2020 | 37.60 | 37.79 | 36.99 | 37.20 | 34,518,008 | -0.36(-0.96%) |
Aug 14, 2020 | 37.55 | 37.89 | 37.35 | 37.56 | 36,820,980 | -0.19(-0.51%) |
Aug 13, 2020 | 38.70 | 38.74 | 37.45 | 37.75 | 103,910,216 | -4.75(-11.19%) |
Aug 12, 2020 | 41.78 | 42.53 | 41.77 | 42.51 | 30,514,276 | +0.80(+1.93%) |
Aug 11, 2020 | 42.33 | 42.82 | 41.61 | 41.70 | 21,328,834 | -0.48(-1.13%) |
Aug 10, 2020 | 41.68 | 42.42 | 41.68 | 42.18 | 16,970,640 | +0.27(+0.63%) |
Aug 07, 2020 | 41.83 | 42.06 | 41.56 | 41.91 | 19,298,328 | -0.30(-0.71%) |
Aug 06, 2020 | 41.74 | 42.27 | 41.62 | 42.22 | 16,057,750 | +0.39(+0.93%) |
Aug 05, 2020 | 42.13 | 42.18 | 41.58 | 41.83 | 14,797,351 | -0.30(-0.71%) |
Aug 04, 2020 | 41.54 | 42.13 | 41.46 | 42.13 | 14,526,674 | +0.45(+1.08%) |
Aug 03, 2020 | 41.66 | 41.84 | 41.25 | 41.68 | 16,002,638 | +0.05(+0.13%) |
Jul 31, 2020 | 41.00 | 41.63 | 40.53 | 41.62 | 20,036,120 | +0.58(+1.42%) |
Jul 30, 2020 | 40.77 | 41.06 | 40.10 | 41.04 | 17,400,266 | -0.24(-0.58%) |
Jul 29, 2020 | 41.00 | 41.43 | 40.98 | 41.28 | 13,145,614 | +0.38(+0.93%) |
Jul 28, 2020 | 41.52 | 41.61 | 40.84 | 40.90 | 15,812,286 | -0.80(-1.93%) |
Jul 27, 2020 | 41.23 | 41.76 | 40.78 | 41.70 | 17,621,744 | +0.70(+1.70%) |
Jul 24, 2020 | 41.97 | 42.10 | 40.75 | 41.00 | 19,218,326 | -0.89(-2.13%) |
Jul 23, 2020 | 41.51 | 42.15 | 41.25 | 41.90 | 26,860,274 | +0.45(+1.09%) |
Jul 22, 2020 | 41.55 | 41.63 | 41.12 | 41.45 | 30,798,998 | -0.11(-0.26%) |
Jul 21, 2020 | 41.78 | 41.83 | 41.40 | 41.55 | 18,176,434 | +0.04(+0.11%) |
Jul 20, 2020 | 41.24 | 41.62 | 40.88 | 41.51 | 18,066,468 | +0.19(+0.47%) |
Jul 17, 2020 | 40.69 | 41.47 | 40.55 | 41.31 | 23,072,604 | +0.86(+2.12%) |
Jul 16, 2020 | 40.39 | 40.50 | 39.94 | 40.46 | 20,037,616 | -0.55(-1.34%) |
Jul 15, 2020 | 41.09 | 41.38 | 40.64 | 41.00 | 17,762,466 | -0.04(-0.11%) |
Jul 14, 2020 | 40.20 | 41.09 | 40.13 | 41.05 | 21,828,346 | +0.46(+1.13%) |
Jul 13, 2020 | 41.42 | 41.53 | 40.46 | 40.59 | 20,326,778 | -0.65(-1.56%) |
Jul 10, 2020 | 41.30 | 41.46 | 40.86 | 41.23 | 15,588,326 | -0.04(-0.09%) |
Jul 09, 2020 | 41.18 | 41.70 | 40.85 | 41.27 | 29,446,380 | +0.71(+1.74%) |
Jul 08, 2020 | 40.29 | 40.71 | 40.05 | 40.56 | 16,995,864 | +0.24(+0.59%) |
Jul 07, 2020 | 40.76 | 40.91 | 40.26 | 40.32 | 19,342,644 | -0.70(-1.70%) |
Jul 06, 2020 | 40.71 | 41.08 | 40.54 | 41.02 | 18,275,332 | +0.70(+1.73%) |
Jul 02, 2020 | 40.71 | 40.84 | 40.19 | 40.32 | 22,215,092 | -0.06(-0.15%) |
Jul 01, 2020 | 40.89 | 40.96 | 40.33 | 40.39 | 19,533,532 | -0.51(-1.24%) |
Jun 30, 2020 | 40.46 | 41.22 | 40.42 | 40.89 | 24,961,590 | +0.43(+1.06%) |
Jun 29, 2020 | 40.63 | 40.73 | 40.04 | 40.46 | 27,228,490 | -0.14(-0.35%) |
Jun 26, 2020 | 39.56 | 40.78 | 39.13 | 40.61 | 121,951,128 | +0.96(+2.41%) |
Jun 25, 2020 | 39.25 | 39.74 | 38.76 | 39.65 | 21,790,874 | +0.41(+1.05%) |
Jun 24, 2020 | 39.71 | 39.87 | 38.92 | 39.24 | 26,048,112 | -0.63(-1.58%) |
Jun 23, 2020 | 40.26 | 40.46 | 39.74 | 39.87 | 26,476,980 | +0.27(+0.69%) |
Jun 22, 2020 | 39.55 | 39.86 | 39.29 | 39.60 | 20,979,128 | -0.14(-0.35%) |
Jun 19, 2020 | 40.56 | 40.78 | 39.50 | 39.74 | 41,175,536 | -0.45(-1.11%) |
Jun 18, 2020 | 40.15 | 40.38 | 39.76 | 40.18 | 25,572,568 | -0.30(-0.74%) |
Jun 17, 2020 | 40.99 | 41.05 | 40.25 | 40.48 | 23,261,158 | -0.27(-0.67%) |
Jun 16, 2020 | 41.57 | 41.64 | 40.25 | 40.75 | 32,003,834 | +0.99(+2.49%) |
Jun 15, 2020 | 38.68 | 40.12 | 38.52 | 39.76 | 24,274,346 | +0.25(+0.62%) |
Jun 12, 2020 | 39.42 | 40.21 | 38.68 | 39.52 | 29,796,014 | +1.23(+3.21%) |
Jun 11, 2020 | 41.20 | 41.21 | 38.26 | 38.29 | 40,570,060 | -3.29(-7.91%) |
Jun 10, 2020 | 41.79 | 41.94 | 41.32 | 41.58 | 21,037,830 | -0.55(-1.31%) |
Jun 09, 2020 | 42.10 | 42.30 | 41.64 | 42.13 | 21,204,428 | -0.07(-0.17%) |
Jun 08, 2020 | 41.61 | 42.23 | 41.32 | 42.20 | 20,320,710 | +0.26(+0.63%) |
Jun 05, 2020 | 41.45 | 42.34 | 41.39 | 41.94 | 25,764,932 | +0.85(+2.07%) |
Jun 04, 2020 | 41.01 | 41.43 | 40.80 | 41.09 | 16,077,668 | -0.07(-0.17%) |
Jun 03, 2020 | 41.19 | 41.39 | 40.81 | 41.16 | 19,942,858 | +0.04(+0.11%) |
Jun 02, 2020 | 40.68 | 41.12 | 40.23 | 41.11 | 19,703,232 | +0.52(+1.27%) |