Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.05 | 41.08 | 40.70 | 40.89 | 2,524,807 | -0.13(-0.31%) |
Aug 28, 2020 | 40.84 | 41.08 | 40.44 | 41.02 | 2,494,644 | +0.16(+0.40%) |
Aug 27, 2020 | 40.73 | 41.03 | 40.62 | 40.85 | 3,181,558 | +0.22(+0.54%) |
Aug 26, 2020 | 40.63 | 40.78 | 40.21 | 40.63 | 1,951,313 | +0.16(+0.41%) |
Aug 25, 2020 | 40.92 | 41.04 | 40.27 | 40.47 | 2,216,933 | -0.14(-0.34%) |
Aug 24, 2020 | 40.03 | 40.62 | 39.87 | 40.61 | 2,420,754 | +0.79(+1.97%) |
Aug 21, 2020 | 39.63 | 39.90 | 39.47 | 39.82 | 2,607,281 | +0.09(+0.23%) |
Aug 20, 2020 | 39.67 | 39.89 | 39.47 | 39.73 | 1,886,159 | -0.52(-1.29%) |
Aug 19, 2020 | 40.32 | 40.73 | 40.10 | 40.25 | 2,021,795 | -0.23(-0.56%) |
Aug 18, 2020 | 40.36 | 40.69 | 40.22 | 40.48 | 1,723,014 | +0.26(+0.64%) |
Aug 17, 2020 | 40.35 | 40.58 | 40.14 | 40.22 | 2,104,784 | -0.18(-0.45%) |
Aug 14, 2020 | 40.04 | 40.52 | 39.93 | 40.41 | 1,802,795 | +0.14(+0.36%) |
Aug 13, 2020 | 40.34 | 40.68 | 40.02 | 40.26 | 2,557,483 | -0.02(-0.04%) |
Aug 12, 2020 | 40.62 | 40.70 | 40.21 | 40.28 | 2,141,075 | +0.05(+0.14%) |
Aug 11, 2020 | 40.78 | 40.97 | 40.16 | 40.22 | 2,394,306 | -0.09(-0.22%) |
Aug 10, 2020 | 40.00 | 40.56 | 39.99 | 40.31 | 2,137,619 | +0.42(+1.04%) |
Aug 07, 2020 | 39.30 | 39.96 | 39.23 | 39.90 | 2,473,547 | +0.44(+1.10%) |
Aug 06, 2020 | 39.25 | 39.67 | 39.24 | 39.46 | 1,926,679 | +0.19(+0.48%) |
Aug 05, 2020 | 38.96 | 39.38 | 38.89 | 39.27 | 2,478,604 | +0.56(+1.45%) |
Aug 04, 2020 | 38.81 | 38.87 | 38.48 | 38.71 | 2,184,231 | -0.19(-0.49%) |
Aug 03, 2020 | 38.94 | 39.27 | 38.70 | 38.90 | 2,467,828 | +0.09(+0.23%) |
Jul 31, 2020 | 39.20 | 39.49 | 38.08 | 38.81 | 3,863,386 | -0.48(-1.22%) |
Jul 30, 2020 | 38.96 | 39.51 | 38.72 | 39.29 | 3,152,682 | +0.40(+1.03%) |
Jul 29, 2020 | 38.96 | 39.22 | 38.57 | 38.89 | 2,995,891 | +0.30(+0.78%) |
Jul 28, 2020 | 38.18 | 38.94 | 38.18 | 38.59 | 2,820,965 | +0.42(+1.09%) |
Jul 27, 2020 | 37.44 | 38.19 | 36.97 | 38.18 | 2,527,967 | +0.04(+0.09%) |
Jul 24, 2020 | 38.41 | 38.69 | 38.03 | 38.14 | 2,713,463 | -0.15(-0.40%) |
Jul 23, 2020 | 37.42 | 38.30 | 37.33 | 38.29 | 2,886,509 | +1.00(+2.67%) |
Jul 22, 2020 | 36.95 | 37.42 | 36.78 | 37.30 | 2,055,715 | +0.27(+0.73%) |
Jul 21, 2020 | 36.57 | 37.46 | 36.52 | 37.03 | 2,047,547 | +0.58(+1.59%) |
Jul 20, 2020 | 37.15 | 37.15 | 36.45 | 36.45 | 2,334,424 | -0.86(-2.31%) |
Jul 17, 2020 | 37.22 | 37.45 | 37.06 | 37.31 | 2,178,672 | +0.19(+0.51%) |
Jul 16, 2020 | 36.99 | 37.46 | 36.77 | 37.12 | 2,755,162 | +0.05(+0.15%) |
Jul 15, 2020 | 37.15 | 37.33 | 36.79 | 37.06 | 2,353,380 | +0.42(+1.14%) |
Jul 14, 2020 | 36.06 | 36.76 | 35.74 | 36.64 | 2,394,392 | +0.62(+1.71%) |
Jul 13, 2020 | 36.03 | 36.38 | 35.83 | 36.03 | 3,608,860 | +0.34(+0.96%) |
Jul 10, 2020 | 34.34 | 35.70 | 34.34 | 35.68 | 2,062,907 | +1.42(+4.15%) |
Jul 09, 2020 | 34.87 | 34.88 | 34.02 | 34.26 | 2,518,017 | -0.79(-2.25%) |
Jul 08, 2020 | 35.52 | 35.68 | 34.82 | 35.05 | 2,781,366 | -0.49(-1.38%) |
Jul 07, 2020 | 35.52 | 35.68 | 35.35 | 35.54 | 2,507,200 | -0.41(-1.13%) |
Jul 06, 2020 | 36.37 | 36.57 | 35.62 | 35.95 | 2,164,065 | +0.10(+0.28%) |
Jul 02, 2020 | 36.26 | 36.71 | 35.81 | 35.85 | 2,921,708 | +0.14(+0.38%) |
Jul 01, 2020 | 36.34 | 36.34 | 35.64 | 35.71 | 2,197,595 | -0.44(-1.23%) |
Jun 30, 2020 | 36.01 | 36.29 | 35.75 | 36.16 | 3,133,140 | +0.22(+0.61%) |
Jun 29, 2020 | 35.67 | 36.13 | 35.53 | 35.94 | 1,986,052 | +0.66(+1.88%) |
Jun 26, 2020 | 36.08 | 36.12 | 35.08 | 35.28 | 4,598,476 | -0.92(-2.55%) |
Jun 25, 2020 | 35.48 | 36.29 | 35.35 | 36.20 | 2,834,929 | +0.57(+1.60%) |
Jun 24, 2020 | 35.73 | 35.88 | 35.28 | 35.63 | 4,034,484 | -0.55(-1.53%) |
Jun 23, 2020 | 36.70 | 36.70 | 36.18 | 36.18 | 2,446,841 | -0.06(-0.17%) |
Jun 22, 2020 | 36.33 | 36.45 | 35.80 | 36.25 | 1,712,073 | -0.22(-0.60%) |
Jun 19, 2020 | 37.38 | 37.76 | 36.41 | 36.46 | 5,543,354 | -0.31(-0.84%) |
Jun 18, 2020 | 36.35 | 36.84 | 36.19 | 36.77 | 2,361,446 | +0.10(+0.27%) |
Jun 17, 2020 | 37.16 | 37.16 | 36.38 | 36.67 | 2,590,293 | -0.25(-0.69%) |
Jun 16, 2020 | 36.91 | 37.51 | 36.42 | 36.93 | 3,068,793 | +1.13(+3.16%) |
Jun 15, 2020 | 34.66 | 35.87 | 34.47 | 35.79 | 3,261,036 | +0.06(+0.18%) |
Jun 12, 2020 | 35.88 | 36.22 | 35.03 | 35.73 | 3,646,755 | +0.75(+2.15%) |
Jun 11, 2020 | 36.38 | 36.60 | 34.93 | 34.98 | 3,847,987 | -2.48(-6.63%) |
Jun 10, 2020 | 38.34 | 38.42 | 37.41 | 37.46 | 4,517,404 | -0.94(-2.45%) |
Jun 09, 2020 | 38.17 | 38.69 | 37.95 | 38.40 | 4,336,421 | -0.46(-1.19%) |
Jun 08, 2020 | 38.53 | 38.89 | 37.95 | 38.86 | 4,734,827 | +0.34(+0.87%) |
Jun 05, 2020 | 38.01 | 38.85 | 38.01 | 38.53 | 3,906,315 | +1.25(+3.35%) |
Jun 04, 2020 | 36.46 | 37.30 | 36.27 | 37.28 | 2,718,605 | +0.57(+1.55%) |
Jun 03, 2020 | 36.25 | 36.81 | 36.19 | 36.71 | 2,516,695 | +0.76(+2.12%) |
Jun 02, 2020 | 35.34 | 35.98 | 35.19 | 35.95 | 3,202,926 | +0.71(+2.01%) |