Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.98 | 41.98 | 40.86 | 40.88 | 2,357,962 | -1.21(-2.88%) |
Aug 28, 2020 | 41.84 | 42.17 | 41.42 | 42.09 | 2,093,867 | +0.52(+1.24%) |
Aug 27, 2020 | 40.88 | 41.85 | 40.88 | 41.57 | 2,024,656 | +0.76(+1.87%) |
Aug 26, 2020 | 41.42 | 41.45 | 40.77 | 40.81 | 2,505,764 | -0.65(-1.58%) |
Aug 25, 2020 | 41.76 | 42.06 | 41.34 | 41.46 | 2,425,737 | +0.08(+0.19%) |
Aug 24, 2020 | 40.76 | 41.54 | 40.61 | 41.39 | 3,143,662 | +0.83(+2.06%) |
Aug 21, 2020 | 40.66 | 40.94 | 40.38 | 40.55 | 2,691,543 | -0.23(-0.56%) |
Aug 20, 2020 | 41.62 | 41.69 | 40.66 | 40.78 | 3,126,758 | -1.51(-3.58%) |
Aug 19, 2020 | 41.86 | 42.43 | 41.73 | 42.29 | 3,374,850 | +0.47(+1.12%) |
Aug 18, 2020 | 41.39 | 41.87 | 41.18 | 41.82 | 2,518,630 | +0.28(+0.66%) |
Aug 17, 2020 | 42.23 | 42.26 | 41.30 | 41.55 | 2,779,709 | -0.79(-1.87%) |
Aug 14, 2020 | 41.99 | 42.64 | 41.99 | 42.34 | 1,456,045 | +0.11(+0.26%) |
Aug 13, 2020 | 42.29 | 42.71 | 41.87 | 42.23 | 2,861,966 | -0.50(-1.17%) |
Aug 12, 2020 | 42.94 | 43.20 | 41.91 | 42.73 | 2,713,218 | +0.50(+1.18%) |
Aug 11, 2020 | 42.68 | 43.30 | 42.11 | 42.23 | 3,507,690 | +0.29(+0.69%) |
Aug 10, 2020 | 41.85 | 42.06 | 41.24 | 41.94 | 3,041,188 | +0.18(+0.43%) |
Aug 07, 2020 | 39.65 | 41.78 | 39.65 | 41.76 | 3,815,935 | +1.82(+4.55%) |
Aug 06, 2020 | 40.05 | 40.36 | 39.54 | 39.95 | 3,023,582 | -0.12(-0.30%) |
Aug 05, 2020 | 39.27 | 40.16 | 39.20 | 40.07 | 5,524,063 | +1.10(+2.82%) |
Aug 04, 2020 | 38.63 | 38.99 | 38.50 | 38.97 | 2,259,336 | +0.35(+0.92%) |
Aug 03, 2020 | 38.43 | 38.84 | 37.89 | 38.61 | 2,743,259 | +0.32(+0.83%) |
Jul 31, 2020 | 38.02 | 38.37 | 37.78 | 38.29 | 3,832,093 | +0.17(+0.46%) |
Jul 30, 2020 | 37.87 | 38.13 | 37.32 | 38.12 | 3,343,862 | -0.53(-1.38%) |
Jul 29, 2020 | 37.83 | 38.73 | 37.43 | 38.65 | 2,552,105 | +0.78(+2.06%) |
Jul 28, 2020 | 37.44 | 38.09 | 37.42 | 37.87 | 3,981,717 | +0.14(+0.38%) |
Jul 27, 2020 | 37.11 | 37.77 | 36.47 | 37.73 | 3,574,274 | +0.30(+0.80%) |
Jul 24, 2020 | 37.56 | 38.00 | 37.08 | 37.43 | 2,834,799 | -0.04(-0.10%) |
Jul 23, 2020 | 36.63 | 37.68 | 36.36 | 37.47 | 3,557,818 | +0.61(+1.65%) |
Jul 22, 2020 | 36.79 | 37.08 | 36.15 | 36.86 | 3,197,844 | -0.24(-0.65%) |
Jul 21, 2020 | 36.47 | 37.28 | 36.47 | 37.10 | 3,373,974 | +0.86(+2.39%) |
Jul 20, 2020 | 36.82 | 37.03 | 36.03 | 36.24 | 5,121,101 | -0.81(-2.19%) |
Jul 17, 2020 | 38.35 | 38.68 | 36.70 | 37.05 | 5,798,363 | -1.69(-4.36%) |
Jul 16, 2020 | 38.43 | 39.35 | 38.20 | 38.73 | 3,308,325 | -0.07(-0.19%) |
Jul 15, 2020 | 38.60 | 39.01 | 37.78 | 38.80 | 4,733,695 | -0.21(-0.54%) |
Jul 14, 2020 | 38.79 | 39.12 | 38.02 | 39.02 | 3,055,317 | +0.24(+0.62%) |
Jul 13, 2020 | 39.06 | 39.47 | 38.01 | 38.77 | 3,098,903 | +0.28(+0.73%) |
Jul 10, 2020 | 37.03 | 38.56 | 37.01 | 38.49 | 2,391,706 | +1.48(+3.99%) |
Jul 09, 2020 | 38.53 | 38.67 | 36.63 | 37.02 | 3,298,645 | -1.98(-5.07%) |
Jul 08, 2020 | 38.06 | 39.16 | 37.93 | 38.99 | 3,677,153 | +1.07(+2.82%) |
Jul 07, 2020 | 38.22 | 38.36 | 37.78 | 37.92 | 3,742,653 | -0.79(-2.03%) |
Jul 06, 2020 | 38.61 | 39.32 | 38.59 | 38.71 | 2,533,735 | +0.81(+2.14%) |
Jul 02, 2020 | 38.32 | 39.13 | 37.68 | 37.90 | 3,577,231 | +0.60(+1.61%) |
Jul 01, 2020 | 38.21 | 38.44 | 36.84 | 37.30 | 3,115,737 | -0.85(-2.23%) |
Jun 30, 2020 | 36.46 | 38.46 | 36.46 | 38.15 | 3,303,389 | +1.51(+4.11%) |
Jun 29, 2020 | 36.58 | 37.43 | 36.31 | 36.64 | 3,989,260 | +0.61(+1.70%) |
Jun 26, 2020 | 37.52 | 37.72 | 35.44 | 36.03 | 7,816,667 | -2.16(-5.66%) |
Jun 25, 2020 | 36.52 | 38.42 | 36.39 | 38.19 | 4,343,408 | +1.51(+4.11%) |
Jun 24, 2020 | 37.93 | 38.26 | 36.66 | 36.69 | 4,722,248 | -1.82(-4.73%) |
Jun 23, 2020 | 38.77 | 39.26 | 38.36 | 38.51 | 2,496,839 | +0.56(+1.47%) |
Jun 22, 2020 | 38.38 | 38.62 | 37.80 | 37.95 | 3,702,139 | -0.98(-2.52%) |
Jun 19, 2020 | 38.44 | 38.93 | 37.18 | 38.93 | 9,179,615 | +1.19(+3.15%) |
Jun 18, 2020 | 37.30 | 38.05 | 37.09 | 37.74 | 2,701,609 | +0.11(+0.30%) |
Jun 17, 2020 | 38.30 | 38.33 | 37.20 | 37.63 | 2,952,127 | -0.63(-1.65%) |
Jun 16, 2020 | 39.01 | 39.26 | 37.62 | 38.26 | 4,153,872 | +0.96(+2.59%) |
Jun 15, 2020 | 36.03 | 37.63 | 35.77 | 37.29 | 4,616,053 | -0.28(-0.74%) |
Jun 12, 2020 | 38.13 | 38.13 | 36.26 | 37.57 | 4,627,270 | +1.18(+3.26%) |
Jun 11, 2020 | 37.47 | 38.52 | 36.35 | 36.39 | 5,884,302 | -2.98(-7.57%) |
Jun 10, 2020 | 41.86 | 41.89 | 39.36 | 39.37 | 5,353,352 | -2.58(-6.16%) |
Jun 09, 2020 | 41.01 | 42.60 | 40.63 | 41.95 | 4,052,626 | -0.33(-0.77%) |
Jun 08, 2020 | 42.52 | 42.70 | 41.28 | 42.28 | 4,577,188 | +0.20(+0.47%) |
Jun 05, 2020 | 43.37 | 44.20 | 41.68 | 42.08 | 5,981,651 | +0.99(+2.42%) |
Jun 04, 2020 | 38.84 | 41.10 | 38.84 | 41.09 | 4,700,558 | +1.86(+4.75%) |
Jun 03, 2020 | 38.48 | 39.35 | 37.99 | 39.23 | 3,011,294 | +1.84(+4.92%) |
Jun 02, 2020 | 37.57 | 38.02 | 37.07 | 37.39 | 3,061,481 | +0.27(+0.74%) |