Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.37 | 41.16 | 40.36 | 40.87 | 27,296,874 | +0.23(+0.56%) |
Aug 28, 2020 | 40.62 | 40.65 | 40.07 | 40.64 | 12,032,822 | +0.02(+0.05%) |
Aug 27, 2020 | 40.64 | 40.85 | 40.35 | 40.63 | 15,697,013 | +0.31(+0.77%) |
Aug 26, 2020 | 39.24 | 40.46 | 39.14 | 40.32 | 15,818,357 | +0.72(+1.82%) |
Aug 25, 2020 | 39.91 | 39.93 | 39.39 | 39.60 | 9,223,499 | -0.36(-0.89%) |
Aug 24, 2020 | 39.09 | 39.97 | 39.08 | 39.95 | 16,736,627 | +0.67(+1.69%) |
Aug 21, 2020 | 39.26 | 39.43 | 38.97 | 39.29 | 14,177,162 | -0.18(-0.46%) |
Aug 20, 2020 | 39.43 | 39.62 | 39.13 | 39.47 | 12,409,196 | -0.05(-0.12%) |
Aug 19, 2020 | 39.82 | 39.91 | 39.37 | 39.51 | 10,807,633 | -0.20(-0.51%) |
Aug 18, 2020 | 39.87 | 39.90 | 39.48 | 39.71 | 9,556,653 | +0.01(+0.02%) |
Aug 17, 2020 | 40.01 | 40.09 | 39.49 | 39.70 | 13,521,543 | -0.22(-0.55%) |
Aug 14, 2020 | 39.79 | 40.30 | 39.40 | 39.92 | 16,706,101 | +0.35(+0.88%) |
Aug 13, 2020 | 39.31 | 39.60 | 39.21 | 39.58 | 13,868,294 | +0.05(+0.12%) |
Aug 12, 2020 | 39.23 | 39.88 | 39.19 | 39.53 | 11,410,245 | +0.32(+0.81%) |
Aug 11, 2020 | 39.45 | 40.13 | 39.15 | 39.21 | 18,792,198 | -0.03(-0.07%) |
Aug 10, 2020 | 38.82 | 39.42 | 38.82 | 39.24 | 17,952,624 | +0.19(+0.49%) |
Aug 07, 2020 | 38.85 | 39.15 | 38.74 | 39.05 | 11,350,566 | -0.05(-0.14%) |
Aug 06, 2020 | 38.35 | 39.12 | 38.33 | 39.10 | 15,098,322 | +0.53(+1.37%) |
Aug 05, 2020 | 39.49 | 39.65 | 38.53 | 38.57 | 17,773,206 | -0.78(-1.97%) |
Aug 04, 2020 | 38.87 | 39.44 | 38.80 | 39.35 | 13,267,987 | +0.24(+0.61%) |
Aug 03, 2020 | 38.94 | 39.34 | 38.68 | 39.11 | 15,057,040 | +0.07(+0.19%) |
Jul 31, 2020 | 39.71 | 39.80 | 38.27 | 39.04 | 26,217,438 | -0.79(-1.99%) |
Jul 30, 2020 | 40.57 | 41.23 | 39.33 | 39.83 | 19,358,330 | -0.21(-0.52%) |
Jul 29, 2020 | 39.52 | 40.23 | 39.46 | 40.04 | 27,952,382 | +0.63(+1.60%) |
Jul 28, 2020 | 39.09 | 39.73 | 39.04 | 39.41 | 19,267,898 | -0.32(-0.80%) |
Jul 27, 2020 | 39.40 | 39.80 | 39.36 | 39.73 | 20,028,730 | +0.19(+0.48%) |
Jul 24, 2020 | 39.61 | 40.04 | 38.95 | 39.54 | 24,038,456 | +0.78(+2.02%) |
Jul 23, 2020 | 39.00 | 39.18 | 38.61 | 38.76 | 24,501,658 | -0.07(-0.19%) |
Jul 22, 2020 | 38.78 | 39.00 | 38.68 | 38.83 | 17,936,098 | +0.00(+0.00%) |
Jul 21, 2020 | 38.44 | 39.01 | 38.36 | 38.83 | 25,614,814 | +0.57(+1.48%) |
Jul 20, 2020 | 38.30 | 38.40 | 38.09 | 38.26 | 14,213,196 | -0.21(-0.55%) |
Jul 17, 2020 | 38.75 | 38.75 | 38.22 | 38.47 | 17,446,024 | +0.04(+0.09%) |
Jul 16, 2020 | 38.04 | 38.47 | 38.00 | 38.44 | 16,245,503 | +0.16(+0.43%) |
Jul 15, 2020 | 37.50 | 38.38 | 37.44 | 38.27 | 23,098,638 | +0.71(+1.89%) |
Jul 14, 2020 | 36.44 | 37.66 | 36.33 | 37.56 | 23,053,510 | +0.58(+1.58%) |
Jul 13, 2020 | 36.91 | 37.49 | 36.65 | 36.98 | 19,147,320 | +0.03(+0.07%) |
Jul 10, 2020 | 35.78 | 36.98 | 35.70 | 36.95 | 20,866,400 | +1.11(+3.11%) |
Jul 09, 2020 | 36.21 | 36.23 | 35.60 | 35.84 | 16,812,938 | -0.42(-1.16%) |
Jul 08, 2020 | 36.60 | 36.70 | 36.05 | 36.26 | 13,743,856 | -0.29(-0.80%) |
Jul 07, 2020 | 36.52 | 36.80 | 36.48 | 36.55 | 21,274,346 | -0.24(-0.64%) |
Jul 06, 2020 | 36.30 | 36.82 | 36.17 | 36.79 | 19,242,204 | +0.99(+2.75%) |
Jul 02, 2020 | 36.52 | 36.74 | 35.72 | 35.80 | 25,624,974 | -0.41(-1.13%) |
Jul 01, 2020 | 36.13 | 36.68 | 35.94 | 36.21 | 20,029,818 | +0.66(+1.85%) |
Jun 30, 2020 | 35.12 | 35.69 | 34.77 | 35.55 | 24,305,478 | +0.25(+0.70%) |
Jun 29, 2020 | 35.24 | 35.39 | 34.81 | 35.31 | 22,689,562 | +0.26(+0.75%) |
Jun 26, 2020 | 34.73 | 35.13 | 34.48 | 35.05 | 56,186,140 | +0.07(+0.21%) |
Jun 25, 2020 | 34.78 | 35.13 | 34.25 | 34.97 | 20,027,176 | +0.01(+0.03%) |
Jun 24, 2020 | 35.80 | 35.80 | 34.57 | 34.96 | 23,114,254 | -0.58(-1.63%) |
Jun 23, 2020 | 35.30 | 35.95 | 35.08 | 35.54 | 27,478,900 | +0.69(+1.98%) |
Jun 22, 2020 | 35.18 | 35.41 | 34.74 | 34.85 | 22,937,190 | -0.60(-1.69%) |
Jun 19, 2020 | 36.13 | 36.69 | 35.24 | 35.45 | 38,976,468 | -0.35(-0.99%) |
Jun 18, 2020 | 35.53 | 35.91 | 35.32 | 35.81 | 18,756,838 | +0.24(+0.69%) |
Jun 17, 2020 | 36.07 | 36.17 | 35.47 | 35.56 | 20,882,208 | -0.48(-1.33%) |
Jun 16, 2020 | 36.76 | 37.22 | 35.49 | 36.04 | 23,396,292 | -0.07(-0.20%) |
Jun 15, 2020 | 35.63 | 36.34 | 34.95 | 36.12 | 18,291,482 | +0.34(+0.94%) |
Jun 12, 2020 | 35.90 | 36.24 | 34.92 | 35.78 | 20,410,830 | +0.19(+0.53%) |
Jun 11, 2020 | 37.04 | 37.42 | 35.53 | 35.59 | 25,151,470 | -1.91(-5.10%) |
Jun 10, 2020 | 38.17 | 38.19 | 37.29 | 37.50 | 17,242,642 | -0.72(-1.87%) |
Jun 09, 2020 | 38.69 | 38.89 | 37.97 | 38.22 | 15,896,510 | -0.88(-2.25%) |
Jun 08, 2020 | 38.02 | 39.15 | 37.99 | 39.10 | 18,981,828 | +0.93(+2.45%) |
Jun 05, 2020 | 38.20 | 39.08 | 38.07 | 38.16 | 22,356,714 | +0.73(+1.94%) |
Jun 04, 2020 | 37.15 | 37.52 | 37.03 | 37.44 | 14,068,602 | -0.01(-0.02%) |
Jun 03, 2020 | 37.31 | 37.70 | 37.17 | 37.45 | 18,903,332 | +0.47(+1.28%) |
Jun 02, 2020 | 36.39 | 37.02 | 36.38 | 36.98 | 21,017,830 | +0.54(+1.49%) |