Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.34 | 43.34 | 42.53 | 42.54 | 2,027,856 | -0.50(-1.15%) |
Aug 28, 2020 | 42.79 | 43.22 | 42.63 | 43.03 | 1,330,610 | +0.41(+0.97%) |
Aug 27, 2020 | 42.77 | 43.07 | 42.27 | 42.62 | 1,039,111 | +0.05(+0.11%) |
Aug 26, 2020 | 42.59 | 42.92 | 42.29 | 42.58 | 1,164,302 | -0.07(-0.15%) |
Aug 25, 2020 | 43.10 | 43.12 | 42.30 | 42.64 | 1,332,088 | -0.42(-0.98%) |
Aug 24, 2020 | 42.25 | 43.08 | 42.08 | 43.06 | 1,375,306 | +1.24(+2.98%) |
Aug 21, 2020 | 42.52 | 42.52 | 41.61 | 41.82 | 1,606,115 | -0.90(-2.10%) |
Aug 20, 2020 | 42.24 | 42.88 | 42.13 | 42.72 | 1,311,179 | -0.13(-0.31%) |
Aug 19, 2020 | 43.52 | 43.92 | 42.75 | 42.85 | 1,833,564 | -0.54(-1.25%) |
Aug 18, 2020 | 43.41 | 43.81 | 43.24 | 43.39 | 2,247,283 | +0.00(+0.00%) |
Aug 17, 2020 | 43.54 | 43.83 | 43.24 | 43.39 | 2,272,411 | +0.12(+0.28%) |
Aug 14, 2020 | 42.28 | 43.56 | 42.13 | 43.27 | 1,478,088 | +0.69(+1.63%) |
Aug 13, 2020 | 42.33 | 42.88 | 42.10 | 42.58 | 1,536,773 | -0.36(-0.85%) |
Aug 12, 2020 | 42.97 | 43.07 | 42.42 | 42.94 | 1,726,963 | +0.45(+1.06%) |
Aug 11, 2020 | 43.34 | 43.72 | 42.26 | 42.49 | 2,873,313 | -0.65(-1.50%) |
Aug 10, 2020 | 41.74 | 43.32 | 41.63 | 43.14 | 2,314,328 | +1.65(+3.97%) |
Aug 07, 2020 | 40.06 | 41.62 | 39.91 | 41.49 | 2,341,152 | +1.01(+2.50%) |
Aug 06, 2020 | 41.03 | 41.06 | 40.35 | 40.48 | 2,032,557 | -0.21(-0.51%) |
Aug 05, 2020 | 40.70 | 41.48 | 40.66 | 40.69 | 2,003,907 | +0.44(+1.09%) |
Aug 04, 2020 | 40.00 | 40.45 | 39.61 | 40.25 | 2,056,720 | +0.14(+0.35%) |
Aug 03, 2020 | 39.59 | 40.31 | 39.18 | 40.11 | 2,641,017 | +0.85(+2.17%) |
Jul 31, 2020 | 39.65 | 39.81 | 38.96 | 39.25 | 5,235,346 | -0.70(-1.76%) |
Jul 30, 2020 | 39.78 | 40.05 | 39.50 | 39.96 | 2,052,743 | -0.52(-1.29%) |
Jul 29, 2020 | 39.99 | 40.48 | 39.99 | 40.48 | 2,265,454 | +0.55(+1.38%) |
Jul 28, 2020 | 40.67 | 40.80 | 39.87 | 39.93 | 2,878,814 | -1.09(-2.65%) |
Jul 27, 2020 | 39.87 | 41.08 | 39.68 | 41.01 | 2,460,020 | +0.92(+2.29%) |
Jul 24, 2020 | 39.78 | 40.16 | 39.29 | 40.10 | 1,924,795 | +0.24(+0.61%) |
Jul 23, 2020 | 39.66 | 40.95 | 39.37 | 39.85 | 2,612,204 | +0.31(+0.78%) |
Jul 22, 2020 | 38.84 | 39.64 | 38.71 | 39.54 | 1,751,012 | +0.35(+0.88%) |
Jul 21, 2020 | 38.27 | 39.39 | 38.25 | 39.20 | 1,932,634 | +1.11(+2.92%) |
Jul 20, 2020 | 38.24 | 38.63 | 37.82 | 38.08 | 2,139,193 | -0.52(-1.36%) |
Jul 17, 2020 | 39.27 | 39.57 | 38.56 | 38.61 | 1,257,299 | -0.47(-1.20%) |
Jul 16, 2020 | 38.83 | 39.67 | 38.52 | 39.08 | 1,974,924 | +0.07(+0.19%) |
Jul 15, 2020 | 39.15 | 39.33 | 38.14 | 39.00 | 1,992,735 | +0.58(+1.51%) |
Jul 14, 2020 | 37.20 | 38.48 | 36.94 | 38.42 | 1,785,152 | +1.05(+2.80%) |
Jul 13, 2020 | 38.26 | 38.52 | 37.32 | 37.37 | 2,363,710 | -0.48(-1.26%) |
Jul 10, 2020 | 36.41 | 37.99 | 36.37 | 37.85 | 1,873,285 | +1.54(+4.25%) |
Jul 09, 2020 | 36.96 | 37.06 | 36.04 | 36.31 | 2,826,516 | -0.80(-2.17%) |
Jul 08, 2020 | 38.73 | 38.73 | 36.76 | 37.11 | 3,395,505 | -1.42(-3.69%) |
Jul 07, 2020 | 38.46 | 38.97 | 38.00 | 38.53 | 2,841,953 | -0.44(-1.13%) |
Jul 06, 2020 | 39.66 | 39.69 | 38.02 | 38.97 | 2,570,219 | +0.23(+0.60%) |
Jul 02, 2020 | 38.50 | 39.39 | 38.50 | 38.74 | 2,214,300 | +0.95(+2.53%) |
Jul 01, 2020 | 38.74 | 38.82 | 37.38 | 37.78 | 2,574,052 | -0.96(-2.49%) |
Jun 30, 2020 | 38.01 | 38.96 | 37.80 | 38.75 | 1,818,555 | +0.48(+1.25%) |
Jun 29, 2020 | 38.08 | 38.69 | 37.93 | 38.27 | 1,826,607 | +0.66(+1.75%) |
Jun 26, 2020 | 37.95 | 38.08 | 37.17 | 37.61 | 3,126,959 | -0.76(-1.98%) |
Jun 25, 2020 | 37.29 | 38.41 | 36.97 | 38.37 | 1,985,062 | +0.69(+1.84%) |
Jun 24, 2020 | 38.84 | 38.90 | 37.60 | 37.68 | 2,290,732 | -1.44(-3.67%) |
Jun 23, 2020 | 39.78 | 40.00 | 39.10 | 39.12 | 1,662,048 | -0.07(-0.19%) |
Jun 22, 2020 | 39.38 | 39.60 | 38.93 | 39.19 | 1,666,547 | -0.37(-0.94%) |
Jun 19, 2020 | 40.99 | 41.11 | 39.24 | 39.56 | 3,099,003 | -0.76(-1.88%) |
Jun 18, 2020 | 40.30 | 41.16 | 40.12 | 40.32 | 2,301,493 | -0.44(-1.09%) |
Jun 17, 2020 | 41.31 | 41.50 | 40.49 | 40.76 | 2,342,686 | -0.55(-1.32%) |
Jun 16, 2020 | 41.78 | 41.98 | 40.15 | 41.31 | 4,312,304 | +2.47(+6.37%) |
Jun 15, 2020 | 36.85 | 39.40 | 36.68 | 38.84 | 2,817,095 | +0.67(+1.75%) |
Jun 12, 2020 | 38.25 | 38.66 | 37.28 | 38.17 | 2,047,580 | +1.43(+3.88%) |
Jun 11, 2020 | 38.47 | 39.69 | 36.62 | 36.74 | 2,991,487 | -4.11(-10.07%) |
Jun 10, 2020 | 41.04 | 41.69 | 40.54 | 40.86 | 1,964,115 | -0.14(-0.34%) |
Jun 09, 2020 | 41.38 | 41.47 | 40.31 | 41.00 | 2,172,519 | -1.15(-2.73%) |
Jun 08, 2020 | 42.23 | 42.90 | 41.88 | 42.14 | 2,806,235 | +0.02(+0.04%) |
Jun 05, 2020 | 42.82 | 43.20 | 41.75 | 42.13 | 2,456,989 | +0.77(+1.86%) |
Jun 04, 2020 | 40.75 | 41.37 | 40.21 | 41.36 | 2,086,205 | +0.50(+1.22%) |
Jun 03, 2020 | 40.76 | 41.24 | 40.40 | 40.86 | 1,633,420 | +0.81(+2.01%) |
Jun 02, 2020 | 39.69 | 40.14 | 39.47 | 40.05 | 1,773,375 | +0.71(+1.81%) |