Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.79 | 39.89 | 39.39 | 39.39 | 4,961,463 | -0.49(-1.23%) |
Aug 28, 2020 | 39.80 | 39.89 | 39.61 | 39.88 | 2,089,000 | +0.36(+0.91%) |
Aug 27, 2020 | 40.09 | 40.11 | 39.37 | 39.52 | 3,531,225 | -0.56(-1.40%) |
Aug 26, 2020 | 39.76 | 40.11 | 39.73 | 40.08 | 2,460,458 | +0.32(+0.80%) |
Aug 25, 2020 | 39.96 | 40.00 | 39.47 | 39.76 | 3,591,872 | +0.20(+0.51%) |
Aug 24, 2020 | 39.67 | 39.67 | 39.39 | 39.56 | 2,222,496 | +0.71(+1.83%) |
Aug 21, 2020 | 38.47 | 38.86 | 38.45 | 38.85 | 3,802,400 | -0.31(-0.79%) |
Aug 20, 2020 | 38.83 | 39.22 | 38.83 | 39.16 | 3,393,257 | -0.23(-0.58%) |
Aug 19, 2020 | 39.71 | 39.78 | 39.31 | 39.39 | 4,710,943 | -0.13(-0.33%) |
Aug 18, 2020 | 39.88 | 39.92 | 39.44 | 39.52 | 1,676,422 | -0.04(-0.10%) |
Aug 17, 2020 | 39.56 | 39.60 | 39.50 | 39.56 | 3,069,160 | +0.26(+0.66%) |
Aug 14, 2020 | 39.28 | 39.42 | 39.18 | 39.30 | 1,932,200 | -0.37(-0.93%) |
Aug 13, 2020 | 39.84 | 39.98 | 39.53 | 39.67 | 3,159,918 | -0.24(-0.60%) |
Aug 12, 2020 | 39.77 | 40.04 | 39.69 | 39.91 | 5,589,837 | +0.95(+2.45%) |
Aug 11, 2020 | 39.53 | 39.57 | 38.91 | 38.95 | 8,154,901 | +0.23(+0.61%) |
Aug 10, 2020 | 38.68 | 38.74 | 38.49 | 38.72 | 5,840,900 | +0.05(+0.13%) |
Aug 07, 2020 | 38.40 | 38.69 | 38.37 | 38.67 | 3,410,900 | -0.22(-0.57%) |
Aug 06, 2020 | 38.61 | 38.95 | 38.51 | 38.89 | 3,136,825 | +0.08(+0.21%) |
Aug 05, 2020 | 38.98 | 39.11 | 38.75 | 38.81 | 5,512,684 | +0.19(+0.49%) |
Aug 04, 2020 | 38.12 | 38.62 | 38.11 | 38.62 | 3,425,873 | +0.19(+0.49%) |
Aug 03, 2020 | 38.11 | 38.45 | 37.97 | 38.43 | 4,921,978 | +0.76(+2.02%) |
Jul 31, 2020 | 38.42 | 38.46 | 37.37 | 37.67 | 6,102,000 | -0.82(-2.13%) |
Jul 30, 2020 | 38.09 | 38.52 | 37.66 | 38.49 | 4,270,836 | -0.70(-1.77%) |
Jul 29, 2020 | 38.93 | 39.26 | 38.89 | 39.19 | 5,493,255 | +0.48(+1.23%) |
Jul 28, 2020 | 38.74 | 38.98 | 38.69 | 38.71 | 1,906,209 | -0.30(-0.78%) |
Jul 27, 2020 | 38.90 | 39.15 | 38.86 | 39.02 | 2,730,181 | +0.38(+1.00%) |
Jul 24, 2020 | 38.62 | 38.74 | 38.51 | 38.63 | 2,804,600 | -0.28(-0.72%) |
Jul 23, 2020 | 39.18 | 39.34 | 38.82 | 38.91 | 3,864,708 | -0.36(-0.92%) |
Jul 22, 2020 | 39.15 | 39.34 | 39.10 | 39.27 | 3,450,251 | +0.21(+0.54%) |
Jul 21, 2020 | 39.22 | 39.33 | 38.99 | 39.06 | 3,560,973 | +0.14(+0.36%) |
Jul 20, 2020 | 38.68 | 38.96 | 38.55 | 38.92 | 3,221,020 | +0.31(+0.80%) |
Jul 17, 2020 | 38.49 | 38.62 | 38.35 | 38.61 | 2,518,400 | +0.17(+0.44%) |
Jul 16, 2020 | 38.34 | 38.59 | 38.30 | 38.44 | 2,658,187 | -0.05(-0.13%) |
Jul 15, 2020 | 38.63 | 38.75 | 38.31 | 38.49 | 4,889,214 | +0.44(+1.14%) |
Jul 14, 2020 | 37.52 | 38.13 | 37.47 | 38.05 | 8,413,728 | +0.59(+1.59%) |
Jul 13, 2020 | 37.94 | 38.20 | 37.36 | 37.46 | 4,715,902 | -0.13(-0.35%) |
Jul 10, 2020 | 37.32 | 37.63 | 37.16 | 37.59 | 4,695,800 | +0.44(+1.18%) |
Jul 09, 2020 | 37.64 | 37.68 | 36.87 | 37.15 | 11,749,730 | -0.56(-1.49%) |
Jul 08, 2020 | 37.31 | 37.71 | 37.27 | 37.71 | 2,988,620 | +0.43(+1.15%) |
Jul 07, 2020 | 37.52 | 37.69 | 37.26 | 37.28 | 3,591,389 | -0.62(-1.64%) |
Jul 06, 2020 | 37.91 | 38.02 | 37.69 | 37.90 | 5,047,734 | +0.77(+2.06%) |
Jul 02, 2020 | 37.31 | 37.55 | 37.07 | 37.13 | 6,439,300 | +0.54(+1.49%) |
Jul 01, 2020 | 36.32 | 36.70 | 36.32 | 36.59 | 3,947,427 | +0.11(+0.30%) |
Jun 30, 2020 | 36.18 | 36.66 | 36.09 | 36.48 | 4,045,958 | -0.03(-0.08%) |
Jun 29, 2020 | 36.33 | 36.60 | 36.10 | 36.51 | 3,659,642 | +0.53(+1.47%) |
Jun 26, 2020 | 36.54 | 36.55 | 35.91 | 35.98 | 4,680,200 | -0.66(-1.80%) |
Jun 25, 2020 | 36.02 | 36.67 | 35.86 | 36.64 | 5,539,853 | +0.58(+1.61%) |
Jun 24, 2020 | 36.58 | 36.67 | 35.89 | 36.06 | 5,008,983 | -1.02(-2.75%) |
Jun 23, 2020 | 37.34 | 37.41 | 37.03 | 37.08 | 6,891,285 | +0.36(+0.98%) |
Jun 22, 2020 | 36.44 | 36.79 | 36.29 | 36.72 | 4,535,335 | +0.57(+1.58%) |
Jun 19, 2020 | 36.94 | 36.98 | 36.09 | 36.15 | 7,651,900 | -0.25(-0.69%) |
Jun 18, 2020 | 36.29 | 36.59 | 36.23 | 36.40 | 4,199,514 | -0.23(-0.63%) |
Jun 17, 2020 | 36.83 | 36.87 | 36.51 | 36.63 | 5,150,558 | +0.05(+0.14%) |
Jun 16, 2020 | 36.87 | 36.98 | 36.11 | 36.58 | 7,876,078 | +0.43(+1.19%) |
Jun 15, 2020 | 35.17 | 36.27 | 35.04 | 36.15 | 3,187,118 | +0.05(+0.14%) |
Jun 12, 2020 | 36.48 | 36.62 | 35.51 | 36.10 | 6,666,200 | +0.68(+1.92%) |
Jun 11, 2020 | 36.67 | 36.79 | 35.32 | 35.42 | 8,301,494 | -2.33(-6.17%) |
Jun 10, 2020 | 38.17 | 38.21 | 37.63 | 37.75 | 5,956,213 | -0.27(-0.71%) |
Jun 09, 2020 | 37.83 | 38.24 | 37.79 | 38.02 | 4,984,489 | -0.76(-1.96%) |
Jun 08, 2020 | 38.51 | 38.78 | 38.23 | 38.78 | 4,899,518 | +0.49(+1.28%) |
Jun 05, 2020 | 38.43 | 38.65 | 38.22 | 38.29 | 9,514,300 | +0.76(+2.03%) |
Jun 04, 2020 | 37.30 | 37.77 | 37.23 | 37.53 | 3,345,862 | +0.08(+0.21%) |
Jun 03, 2020 | 36.88 | 37.61 | 36.84 | 37.45 | 6,456,147 | +1.29(+3.57%) |
Jun 02, 2020 | 35.92 | 36.17 | 35.84 | 36.16 | 4,494,067 | +0.58(+1.63%) |