Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.77 | 39.99 | 39.49 | 39.54 | 2,805,299 | -0.27(-0.68%) |
Aug 28, 2020 | 39.57 | 39.86 | 39.28 | 39.81 | 2,152,325 | +0.49(+1.25%) |
Aug 27, 2020 | 39.35 | 39.67 | 38.92 | 39.32 | 3,482,376 | +0.17(+0.44%) |
Aug 26, 2020 | 38.53 | 39.21 | 38.39 | 39.15 | 2,374,739 | +0.76(+1.99%) |
Aug 25, 2020 | 38.26 | 38.40 | 37.97 | 38.38 | 4,728,266 | +0.27(+0.70%) |
Aug 24, 2020 | 37.94 | 38.13 | 37.71 | 38.12 | 3,111,829 | +0.77(+2.07%) |
Aug 21, 2020 | 37.02 | 37.40 | 36.94 | 37.34 | 2,843,047 | +0.25(+0.67%) |
Aug 20, 2020 | 36.46 | 37.20 | 36.43 | 37.10 | 2,307,013 | +0.22(+0.59%) |
Aug 19, 2020 | 37.27 | 37.39 | 36.73 | 36.88 | 3,373,262 | -0.28(-0.76%) |
Aug 18, 2020 | 37.11 | 37.28 | 36.75 | 37.16 | 2,801,569 | +0.14(+0.39%) |
Aug 17, 2020 | 37.02 | 37.12 | 36.93 | 37.02 | 2,989,502 | +0.23(+0.63%) |
Aug 14, 2020 | 36.69 | 36.92 | 36.55 | 36.78 | 3,511,964 | -0.00(-0.01%) |
Aug 13, 2020 | 36.72 | 37.10 | 36.57 | 36.79 | 3,126,811 | -0.12(-0.33%) |
Aug 12, 2020 | 36.48 | 37.10 | 36.48 | 36.91 | 5,508,998 | +0.99(+2.75%) |
Aug 11, 2020 | 36.81 | 36.95 | 35.75 | 35.92 | 5,896,873 | -0.59(-1.63%) |
Aug 10, 2020 | 36.41 | 36.57 | 35.96 | 36.51 | 3,534,981 | +0.22(+0.59%) |
Aug 07, 2020 | 36.03 | 36.34 | 35.82 | 36.30 | 4,794,071 | +0.06(+0.18%) |
Aug 06, 2020 | 35.65 | 36.29 | 35.57 | 36.23 | 3,970,454 | +0.46(+1.27%) |
Aug 05, 2020 | 35.65 | 35.85 | 35.59 | 35.78 | 3,796,874 | +0.45(+1.26%) |
Aug 04, 2020 | 34.88 | 35.34 | 34.88 | 35.33 | 3,338,280 | +0.26(+0.74%) |
Aug 03, 2020 | 34.98 | 35.25 | 34.86 | 35.07 | 6,874,210 | +0.48(+1.38%) |
Jul 31, 2020 | 34.47 | 34.62 | 33.51 | 34.60 | 7,770,983 | +0.54(+1.59%) |
Jul 30, 2020 | 33.62 | 34.15 | 33.14 | 34.05 | 6,457,548 | -0.24(-0.69%) |
Jul 29, 2020 | 33.68 | 34.43 | 33.67 | 34.29 | 3,085,812 | +0.80(+2.40%) |
Jul 28, 2020 | 33.75 | 33.99 | 33.42 | 33.49 | 3,494,745 | -0.41(-1.22%) |
Jul 27, 2020 | 33.59 | 33.95 | 33.41 | 33.90 | 3,884,369 | +0.47(+1.41%) |
Jul 24, 2020 | 33.45 | 33.66 | 33.09 | 33.43 | 5,863,773 | -0.44(-1.31%) |
Jul 23, 2020 | 34.61 | 34.77 | 33.55 | 33.87 | 8,470,113 | -0.81(-2.33%) |
Jul 22, 2020 | 34.23 | 34.75 | 34.20 | 34.68 | 4,292,620 | +0.39(+1.13%) |
Jul 21, 2020 | 34.61 | 34.71 | 34.09 | 34.29 | 6,659,729 | +0.12(+0.34%) |
Jul 20, 2020 | 33.56 | 34.31 | 33.40 | 34.17 | 4,814,028 | +0.57(+1.69%) |
Jul 17, 2020 | 33.66 | 33.80 | 33.22 | 33.61 | 4,222,675 | +0.17(+0.50%) |
Jul 16, 2020 | 33.23 | 33.53 | 33.07 | 33.44 | 5,913,890 | -0.23(-0.68%) |
Jul 15, 2020 | 33.78 | 33.90 | 33.11 | 33.67 | 9,715,623 | +0.63(+1.91%) |
Jul 14, 2020 | 31.90 | 33.12 | 31.63 | 33.04 | 9,472,899 | +0.81(+2.51%) |
Jul 13, 2020 | 33.30 | 33.83 | 32.06 | 32.23 | 11,584,394 | -0.55(-1.69%) |
Jul 10, 2020 | 32.10 | 32.83 | 31.80 | 32.78 | 7,302,559 | +0.66(+2.05%) |
Jul 09, 2020 | 32.63 | 32.68 | 31.37 | 32.12 | 9,439,229 | -0.37(-1.13%) |
Jul 08, 2020 | 32.18 | 32.53 | 31.79 | 32.49 | 6,514,918 | +0.50(+1.55%) |
Jul 07, 2020 | 32.34 | 32.77 | 31.93 | 32.00 | 6,572,570 | -0.68(-2.09%) |
Jul 06, 2020 | 32.56 | 32.76 | 32.39 | 32.68 | 8,923,628 | +0.98(+3.09%) |
Jul 02, 2020 | 32.12 | 32.41 | 31.56 | 31.70 | 7,377,265 | +0.33(+1.05%) |
Jul 01, 2020 | 31.18 | 31.63 | 31.07 | 31.37 | 9,007,613 | +0.39(+1.27%) |
Jun 30, 2020 | 30.06 | 31.30 | 30.06 | 30.97 | 7,724,177 | +0.81(+2.69%) |
Jun 29, 2020 | 29.57 | 30.17 | 29.08 | 30.16 | 6,505,759 | +0.85(+2.90%) |
Jun 26, 2020 | 30.53 | 30.57 | 29.19 | 29.31 | 11,928,645 | -1.43(-4.66%) |
Jun 25, 2020 | 30.00 | 30.82 | 29.57 | 30.75 | 9,212,500 | +0.61(+2.04%) |
Jun 24, 2020 | 31.29 | 31.43 | 29.72 | 30.13 | 14,183,454 | -1.60(-5.05%) |
Jun 23, 2020 | 32.04 | 32.24 | 31.66 | 31.73 | 6,580,154 | +0.26(+0.83%) |
Jun 22, 2020 | 30.93 | 31.54 | 30.68 | 31.47 | 7,416,637 | +0.44(+1.40%) |
Jun 19, 2020 | 32.18 | 32.21 | 30.77 | 31.04 | 11,393,996 | -0.37(-1.17%) |
Jun 18, 2020 | 31.06 | 31.52 | 30.97 | 31.41 | 6,302,092 | +0.02(+0.06%) |
Jun 17, 2020 | 31.88 | 31.95 | 31.25 | 31.39 | 8,680,294 | -0.27(-0.84%) |
Jun 16, 2020 | 32.17 | 32.19 | 30.62 | 31.66 | 15,303,466 | +1.18(+3.86%) |
Jun 15, 2020 | 28.69 | 30.72 | 28.45 | 30.48 | 18,058,026 | +0.53(+1.78%) |
Jun 12, 2020 | 30.71 | 30.88 | 28.84 | 29.95 | 28,833,078 | +0.72(+2.47%) |
Jun 11, 2020 | 31.47 | 31.61 | 29.11 | 29.22 | 20,479,302 | -3.82(-11.57%) |
Jun 10, 2020 | 33.56 | 33.76 | 32.90 | 33.05 | 21,737,190 | -0.39(-1.16%) |
Jun 09, 2020 | 33.31 | 33.76 | 33.13 | 33.44 | 9,607,692 | -0.52(-1.52%) |
Jun 08, 2020 | 33.34 | 33.97 | 33.20 | 33.95 | 8,313,458 | +0.83(+2.50%) |
Jun 05, 2020 | 32.73 | 33.53 | 32.70 | 33.13 | 11,853,939 | +1.63(+5.17%) |
Jun 04, 2020 | 31.45 | 31.85 | 31.06 | 31.50 | 9,352,264 | -0.20(-0.62%) |
Jun 03, 2020 | 31.30 | 31.90 | 31.24 | 31.69 | 9,317,645 | +0.83(+2.68%) |
Jun 02, 2020 | 30.56 | 30.87 | 30.27 | 30.87 | 8,880,056 | +0.50(+1.66%) |