Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.40 | 44.64 | 44.00 | 44.16 | 20,759,596 | -0.27(-0.60%) |
Aug 28, 2020 | 43.47 | 44.45 | 43.27 | 44.43 | 18,416,454 | +1.43(+3.32%) |
Aug 27, 2020 | 43.02 | 43.53 | 42.98 | 43.00 | 12,260,457 | +0.06(+0.15%) |
Aug 26, 2020 | 42.58 | 42.96 | 42.32 | 42.94 | 11,353,829 | +0.22(+0.52%) |
Aug 25, 2020 | 42.80 | 42.84 | 42.48 | 42.72 | 8,779,294 | -0.05(-0.13%) |
Aug 24, 2020 | 42.29 | 42.78 | 42.06 | 42.77 | 10,379,901 | +0.62(+1.46%) |
Aug 21, 2020 | 42.21 | 42.35 | 41.88 | 42.16 | 16,525,370 | -0.06(-0.15%) |
Aug 20, 2020 | 42.15 | 42.44 | 41.99 | 42.22 | 12,682,449 | -0.02(-0.04%) |
Aug 19, 2020 | 42.90 | 43.14 | 42.10 | 42.24 | 19,481,398 | -0.94(-2.17%) |
Aug 18, 2020 | 42.98 | 43.24 | 42.76 | 43.17 | 11,023,083 | +0.19(+0.44%) |
Aug 17, 2020 | 43.08 | 43.47 | 42.98 | 42.98 | 10,206,636 | -0.21(-0.50%) |
Aug 14, 2020 | 43.10 | 43.41 | 42.82 | 43.20 | 11,300,746 | +0.06(+0.14%) |
Aug 13, 2020 | 43.03 | 43.45 | 42.85 | 43.14 | 11,084,366 | -0.04(-0.10%) |
Aug 12, 2020 | 43.16 | 43.41 | 42.90 | 43.18 | 10,725,944 | +0.45(+1.04%) |
Aug 11, 2020 | 43.21 | 43.38 | 42.53 | 42.73 | 18,531,932 | +0.19(+0.44%) |
Aug 10, 2020 | 42.85 | 43.04 | 42.49 | 42.55 | 13,333,149 | -0.07(-0.17%) |
Aug 07, 2020 | 42.32 | 42.87 | 42.09 | 42.62 | 13,088,422 | +0.29(+0.67%) |
Aug 06, 2020 | 41.60 | 42.38 | 41.55 | 42.33 | 12,049,868 | +0.23(+0.55%) |
Aug 05, 2020 | 41.82 | 42.14 | 41.74 | 42.10 | 11,844,495 | +0.47(+1.14%) |
Aug 04, 2020 | 41.27 | 41.78 | 41.21 | 41.63 | 13,128,496 | +0.35(+0.84%) |
Aug 03, 2020 | 42.03 | 42.23 | 41.22 | 41.28 | 15,858,012 | -0.84(-1.99%) |
Jul 31, 2020 | 42.30 | 42.59 | 41.66 | 42.12 | 16,655,921 | -0.40(-0.94%) |
Jul 30, 2020 | 42.50 | 43.00 | 42.08 | 42.52 | 19,373,706 | -0.29(-0.69%) |
Jul 29, 2020 | 42.92 | 43.24 | 42.64 | 42.81 | 15,430,152 | -0.14(-0.33%) |
Jul 28, 2020 | 43.10 | 43.94 | 42.89 | 42.96 | 15,558,038 | -0.27(-0.62%) |
Jul 27, 2020 | 42.96 | 43.25 | 42.96 | 43.23 | 19,455,322 | -0.01(-0.02%) |
Jul 24, 2020 | 43.15 | 43.51 | 42.86 | 43.23 | 18,165,896 | +0.19(+0.43%) |
Jul 23, 2020 | 43.22 | 43.31 | 42.82 | 43.05 | 17,871,592 | -0.18(-0.41%) |
Jul 22, 2020 | 42.73 | 43.25 | 41.93 | 43.23 | 33,456,622 | +1.14(+2.71%) |
Jul 21, 2020 | 42.37 | 42.79 | 41.84 | 42.08 | 28,806,110 | +0.96(+2.34%) |
Jul 20, 2020 | 41.66 | 41.75 | 40.88 | 41.12 | 18,643,648 | -0.62(-1.50%) |
Jul 17, 2020 | 41.43 | 41.83 | 41.13 | 41.74 | 15,596,595 | +0.60(+1.45%) |
Jul 16, 2020 | 41.25 | 41.63 | 40.96 | 41.15 | 14,922,361 | -0.22(-0.54%) |
Jul 15, 2020 | 41.28 | 42.07 | 41.19 | 41.37 | 26,623,118 | +0.47(+1.16%) |
Jul 14, 2020 | 40.04 | 40.96 | 39.83 | 40.90 | 19,155,240 | +0.55(+1.37%) |
Jul 13, 2020 | 40.59 | 40.72 | 40.09 | 40.35 | 18,735,056 | +0.09(+0.22%) |
Jul 10, 2020 | 39.12 | 40.35 | 39.11 | 40.26 | 17,527,608 | +1.11(+2.82%) |
Jul 09, 2020 | 40.17 | 40.17 | 39.08 | 39.15 | 18,040,952 | -1.06(-2.64%) |
Jul 08, 2020 | 40.25 | 40.28 | 39.65 | 40.21 | 15,534,878 | -0.10(-0.24%) |
Jul 07, 2020 | 40.12 | 40.56 | 39.94 | 40.31 | 14,626,212 | -0.02(-0.04%) |
Jul 06, 2020 | 40.25 | 40.36 | 39.77 | 40.33 | 16,982,048 | +0.31(+0.78%) |
Jul 02, 2020 | 40.38 | 40.51 | 39.94 | 40.02 | 16,948,988 | +0.05(+0.13%) |
Jul 01, 2020 | 40.06 | 40.59 | 39.86 | 39.96 | 16,055,726 | +0.12(+0.31%) |
Jun 30, 2020 | 39.45 | 39.97 | 39.27 | 39.84 | 26,557,932 | +0.29(+0.72%) |
Jun 29, 2020 | 39.23 | 39.74 | 38.83 | 39.55 | 19,741,362 | +0.70(+1.81%) |
Jun 26, 2020 | 40.05 | 40.13 | 38.79 | 38.85 | 24,624,138 | -1.21(-3.03%) |
Jun 25, 2020 | 39.65 | 40.10 | 39.26 | 40.06 | 15,508,192 | +0.25(+0.63%) |
Jun 24, 2020 | 40.45 | 40.51 | 39.68 | 39.81 | 19,773,656 | -0.88(-2.17%) |
Jun 23, 2020 | 41.01 | 41.27 | 40.64 | 40.69 | 16,456,833 | -0.09(-0.22%) |
Jun 22, 2020 | 41.04 | 41.15 | 40.46 | 40.78 | 23,412,694 | -0.25(-0.61%) |
Jun 19, 2020 | 42.59 | 42.61 | 41.03 | 41.03 | 34,131,712 | -0.86(-2.06%) |
Jun 18, 2020 | 41.28 | 41.94 | 41.08 | 41.90 | 10,519,359 | +0.37(+0.88%) |
Jun 17, 2020 | 41.71 | 41.96 | 41.41 | 41.53 | 14,131,790 | -0.17(-0.41%) |
Jun 16, 2020 | 42.40 | 42.52 | 41.18 | 41.70 | 21,091,344 | +0.42(+1.02%) |
Jun 15, 2020 | 39.74 | 41.41 | 39.65 | 41.28 | 17,522,184 | +0.62(+1.54%) |
Jun 12, 2020 | 41.20 | 41.24 | 40.13 | 40.66 | 24,475,754 | +0.42(+1.04%) |
Jun 11, 2020 | 42.24 | 42.34 | 40.17 | 40.24 | 29,497,536 | -2.72(-6.33%) |
Jun 10, 2020 | 43.44 | 43.52 | 42.92 | 42.96 | 17,780,250 | -0.34(-0.78%) |
Jun 09, 2020 | 43.82 | 43.82 | 43.01 | 43.30 | 18,912,634 | -0.75(-1.71%) |
Jun 08, 2020 | 43.77 | 44.15 | 43.71 | 44.05 | 22,515,486 | +0.67(+1.55%) |
Jun 05, 2020 | 42.89 | 43.73 | 42.82 | 43.37 | 23,206,450 | +1.03(+2.44%) |
Jun 04, 2020 | 42.36 | 42.64 | 41.86 | 42.34 | 15,392,943 | +0.02(+0.04%) |
Jun 03, 2020 | 41.77 | 42.51 | 41.63 | 42.32 | 17,546,514 | +0.88(+2.13%) |
Jun 02, 2020 | 41.67 | 41.78 | 41.14 | 41.44 | 17,262,528 | -0.08(-0.19%) |