Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.78 | 41.61 | 40.27 | 41.43 | 5,622,747 | +1.20(+2.98%) |
Aug 28, 2020 | 39.58 | 40.48 | 39.28 | 40.23 | 2,527,082 | +0.91(+2.31%) |
Aug 27, 2020 | 39.76 | 39.85 | 39.12 | 39.32 | 2,447,303 | -0.16(-0.39%) |
Aug 26, 2020 | 39.22 | 39.53 | 38.98 | 39.48 | 2,401,537 | +0.25(+0.64%) |
Aug 25, 2020 | 39.30 | 39.89 | 38.98 | 39.23 | 2,259,338 | -0.15(-0.37%) |
Aug 24, 2020 | 38.83 | 39.38 | 38.64 | 39.38 | 2,376,370 | +0.66(+1.72%) |
Aug 21, 2020 | 38.69 | 38.79 | 38.42 | 38.71 | 3,664,310 | -0.17(-0.44%) |
Aug 20, 2020 | 39.01 | 39.07 | 38.56 | 38.88 | 2,501,521 | -0.31(-0.79%) |
Aug 19, 2020 | 39.01 | 39.71 | 38.94 | 39.20 | 2,942,329 | +0.29(+0.75%) |
Aug 18, 2020 | 38.85 | 39.03 | 38.45 | 38.90 | 2,569,910 | +0.14(+0.36%) |
Aug 17, 2020 | 39.02 | 39.23 | 38.70 | 38.76 | 2,027,059 | -0.15(-0.38%) |
Aug 14, 2020 | 38.91 | 39.15 | 38.74 | 38.91 | 2,257,196 | +0.15(+0.38%) |
Aug 13, 2020 | 39.41 | 39.41 | 38.45 | 38.76 | 3,370,332 | -0.64(-1.62%) |
Aug 12, 2020 | 39.46 | 39.64 | 39.07 | 39.40 | 2,915,114 | -0.12(-0.31%) |
Aug 11, 2020 | 40.04 | 40.40 | 39.44 | 39.52 | 4,088,225 | -0.25(-0.63%) |
Aug 10, 2020 | 39.20 | 40.20 | 39.20 | 39.77 | 4,199,260 | +0.66(+1.68%) |
Aug 07, 2020 | 38.81 | 39.31 | 38.38 | 39.12 | 3,221,720 | +0.30(+0.78%) |
Aug 06, 2020 | 38.42 | 38.86 | 38.13 | 38.82 | 3,724,641 | -0.15(-0.38%) |
Aug 05, 2020 | 39.42 | 39.54 | 38.61 | 38.96 | 3,945,066 | -0.16(-0.40%) |
Aug 04, 2020 | 38.94 | 39.55 | 38.67 | 39.12 | 3,680,248 | +0.47(+1.23%) |
Aug 03, 2020 | 39.21 | 39.35 | 38.56 | 38.64 | 4,257,367 | -0.40(-1.02%) |
Jul 31, 2020 | 38.55 | 39.21 | 38.12 | 39.04 | 8,535,116 | +0.71(+1.85%) |
Jul 30, 2020 | 38.01 | 38.38 | 37.71 | 38.33 | 4,368,081 | +0.08(+0.20%) |
Jul 29, 2020 | 38.88 | 39.48 | 37.58 | 38.25 | 16,394,499 | -3.68(-8.77%) |
Jul 28, 2020 | 42.80 | 43.23 | 41.72 | 41.93 | 5,106,242 | -0.87(-2.04%) |
Jul 27, 2020 | 41.53 | 42.81 | 41.32 | 42.80 | 3,939,290 | +1.33(+3.21%) |
Jul 24, 2020 | 42.73 | 42.88 | 41.21 | 41.47 | 4,728,101 | -1.69(-3.92%) |
Jul 23, 2020 | 42.72 | 43.87 | 42.67 | 43.17 | 4,139,901 | +0.46(+1.07%) |
Jul 22, 2020 | 42.78 | 42.92 | 42.43 | 42.71 | 3,651,785 | +0.04(+0.10%) |
Jul 21, 2020 | 42.26 | 42.76 | 42.16 | 42.67 | 5,177,011 | +0.72(+1.71%) |
Jul 20, 2020 | 41.37 | 42.05 | 40.92 | 41.95 | 2,658,049 | +0.28(+0.66%) |
Jul 17, 2020 | 42.03 | 42.13 | 41.35 | 41.67 | 2,273,876 | -0.20(-0.47%) |
Jul 16, 2020 | 41.76 | 42.12 | 41.38 | 41.87 | 3,398,412 | +0.22(+0.54%) |
Jul 15, 2020 | 41.44 | 41.79 | 41.03 | 41.65 | 2,915,192 | +0.74(+1.81%) |
Jul 14, 2020 | 40.43 | 40.99 | 40.26 | 40.90 | 3,907,490 | +0.04(+0.11%) |
Jul 13, 2020 | 41.28 | 41.47 | 40.72 | 40.86 | 3,194,300 | -0.04(-0.11%) |
Jul 10, 2020 | 40.56 | 41.08 | 40.28 | 40.90 | 2,501,715 | +0.52(+1.28%) |
Jul 09, 2020 | 40.27 | 40.59 | 39.65 | 40.39 | 2,680,262 | +0.19(+0.47%) |
Jul 08, 2020 | 40.68 | 40.76 | 39.79 | 40.20 | 3,021,068 | -0.47(-1.17%) |
Jul 07, 2020 | 41.28 | 41.47 | 40.63 | 40.67 | 2,452,490 | -0.79(-1.92%) |
Jul 06, 2020 | 41.44 | 41.74 | 41.25 | 41.47 | 2,167,770 | +0.60(+1.46%) |
Jul 02, 2020 | 41.41 | 41.63 | 40.79 | 40.87 | 2,951,487 | +0.03(+0.08%) |
Jul 01, 2020 | 41.76 | 41.84 | 40.79 | 40.84 | 2,870,304 | -0.96(-2.29%) |
Jun 30, 2020 | 41.43 | 42.20 | 41.33 | 41.79 | 3,033,296 | +0.56(+1.36%) |
Jun 29, 2020 | 40.78 | 41.30 | 40.53 | 41.23 | 2,316,725 | +0.68(+1.68%) |
Jun 26, 2020 | 41.02 | 41.20 | 40.26 | 40.55 | 4,391,844 | -0.66(-1.59%) |
Jun 25, 2020 | 41.12 | 41.26 | 39.95 | 41.21 | 3,482,368 | +0.09(+0.23%) |
Jun 24, 2020 | 41.92 | 42.39 | 40.82 | 41.11 | 4,168,316 | -1.08(-2.56%) |
Jun 23, 2020 | 43.46 | 43.65 | 42.11 | 42.19 | 5,556,143 | -1.20(-2.77%) |
Jun 22, 2020 | 43.89 | 44.06 | 43.02 | 43.39 | 5,463,892 | -0.97(-2.19%) |
Jun 19, 2020 | 42.70 | 44.36 | 42.37 | 44.36 | 12,429,473 | +2.05(+4.86%) |
Jun 18, 2020 | 42.88 | 43.06 | 42.02 | 42.31 | 5,078,334 | -1.18(-2.70%) |
Jun 17, 2020 | 44.22 | 44.51 | 43.32 | 43.48 | 2,840,608 | -0.56(-1.28%) |
Jun 16, 2020 | 44.75 | 44.91 | 43.34 | 44.05 | 3,929,500 | +0.80(+1.85%) |
Jun 15, 2020 | 42.50 | 43.31 | 41.98 | 43.25 | 4,377,729 | +0.11(+0.26%) |
Jun 12, 2020 | 44.99 | 45.03 | 42.44 | 43.14 | 5,137,012 | -0.55(-1.27%) |
Jun 11, 2020 | 46.02 | 46.05 | 43.38 | 43.69 | 4,395,559 | -3.47(-7.36%) |
Jun 10, 2020 | 46.99 | 47.48 | 46.20 | 47.16 | 2,807,685 | +0.43(+0.91%) |
Jun 09, 2020 | 46.78 | 46.98 | 46.11 | 46.73 | 2,365,670 | -0.68(-1.44%) |
Jun 08, 2020 | 46.77 | 47.55 | 46.46 | 47.41 | 3,437,515 | +1.06(+2.28%) |
Jun 05, 2020 | 46.88 | 47.52 | 46.18 | 46.36 | 3,359,948 | +0.29(+0.63%) |
Jun 04, 2020 | 45.07 | 46.55 | 44.99 | 46.07 | 3,041,523 | +0.79(+1.75%) |
Jun 03, 2020 | 45.00 | 45.70 | 44.53 | 45.27 | 2,726,020 | +0.37(+0.82%) |
Jun 02, 2020 | 44.29 | 44.93 | 43.61 | 44.91 | 3,016,816 | +0.46(+1.05%) |