Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.01 | 41.02 | 40.59 | 40.85 | 57,553,592 | -0.93(-2.22%) |
Aug 28, 2020 | 41.49 | 41.79 | 41.38 | 41.78 | 26,331,578 | +0.54(+1.31%) |
Aug 27, 2020 | 41.70 | 41.70 | 41.06 | 41.24 | 34,830,944 | -0.35(-0.84%) |
Aug 26, 2020 | 41.49 | 41.63 | 41.43 | 41.59 | 34,305,264 | +0.11(+0.27%) |
Aug 25, 2020 | 41.20 | 41.51 | 41.11 | 41.48 | 30,100,012 | +0.41(+1.01%) |
Aug 24, 2020 | 41.22 | 41.24 | 40.90 | 41.06 | 28,975,372 | +0.45(+1.11%) |
Aug 21, 2020 | 40.34 | 40.63 | 40.16 | 40.61 | 37,786,264 | +0.20(+0.50%) |
Aug 20, 2020 | 39.86 | 40.42 | 39.78 | 40.41 | 41,865,320 | -0.13(-0.32%) |
Aug 19, 2020 | 40.92 | 40.93 | 40.53 | 40.54 | 30,950,674 | -0.50(-1.23%) |
Aug 18, 2020 | 41.09 | 41.16 | 40.78 | 41.05 | 37,575,664 | -0.05(-0.11%) |
Aug 17, 2020 | 40.88 | 41.11 | 40.81 | 41.09 | 28,807,154 | +0.51(+1.27%) |
Aug 14, 2020 | 40.55 | 40.64 | 40.49 | 40.58 | 26,813,580 | -0.07(-0.18%) |
Aug 13, 2020 | 40.72 | 40.79 | 40.48 | 40.65 | 28,901,644 | -0.12(-0.29%) |
Aug 12, 2020 | 40.64 | 40.88 | 40.55 | 40.77 | 33,515,048 | +0.54(+1.35%) |
Aug 11, 2020 | 40.61 | 40.68 | 40.18 | 40.23 | 37,247,236 | -0.11(-0.27%) |
Aug 10, 2020 | 40.30 | 40.42 | 40.03 | 40.34 | 29,398,474 | +0.10(+0.25%) |
Aug 07, 2020 | 40.35 | 40.49 | 40.03 | 40.24 | 38,986,748 | -0.84(-2.05%) |
Aug 06, 2020 | 40.83 | 41.10 | 40.69 | 41.08 | 36,549,208 | +0.13(+0.31%) |
Aug 05, 2020 | 40.87 | 41.14 | 40.84 | 40.95 | 40,089,432 | +0.44(+1.09%) |
Aug 04, 2020 | 40.16 | 40.51 | 40.15 | 40.51 | 44,261,404 | +0.53(+1.33%) |
Aug 03, 2020 | 39.85 | 40.07 | 39.82 | 39.98 | 33,365,952 | +0.28(+0.69%) |
Jul 31, 2020 | 40.02 | 40.03 | 39.40 | 39.71 | 68,094,992 | -0.28(-0.69%) |
Jul 30, 2020 | 40.02 | 40.14 | 39.61 | 39.98 | 52,223,140 | -0.51(-1.27%) |
Jul 29, 2020 | 40.22 | 40.61 | 40.22 | 40.49 | 41,243,344 | +0.64(+1.61%) |
Jul 28, 2020 | 40.11 | 40.16 | 39.81 | 39.85 | 34,036,852 | -0.33(-0.82%) |
Jul 27, 2020 | 39.84 | 40.21 | 39.72 | 40.18 | 42,641,560 | +0.61(+1.55%) |
Jul 24, 2020 | 39.18 | 39.57 | 39.10 | 39.57 | 32,909,104 | -0.04(-0.09%) |
Jul 23, 2020 | 39.90 | 40.05 | 39.41 | 39.61 | 42,785,536 | -0.32(-0.80%) |
Jul 22, 2020 | 40.09 | 40.09 | 39.70 | 39.93 | 34,051,120 | -0.17(-0.43%) |
Jul 21, 2020 | 40.36 | 40.38 | 40.08 | 40.10 | 48,431,936 | +0.37(+0.92%) |
Jul 20, 2020 | 39.45 | 39.78 | 39.34 | 39.73 | 25,419,108 | +0.50(+1.29%) |
Jul 17, 2020 | 39.29 | 39.31 | 39.03 | 39.23 | 44,605,608 | +0.22(+0.56%) |
Jul 16, 2020 | 38.81 | 39.05 | 38.74 | 39.01 | 39,807,412 | -0.56(-1.41%) |
Jul 15, 2020 | 39.69 | 39.76 | 39.41 | 39.57 | 52,667,476 | +0.12(+0.30%) |
Jul 14, 2020 | 38.94 | 39.55 | 38.84 | 39.45 | 61,629,768 | +0.05(+0.14%) |
Jul 13, 2020 | 39.94 | 40.22 | 39.32 | 39.39 | 51,285,168 | -0.27(-0.67%) |
Jul 10, 2020 | 39.65 | 39.72 | 39.39 | 39.66 | 49,381,916 | -0.26(-0.64%) |
Jul 09, 2020 | 40.27 | 40.32 | 39.56 | 39.92 | 70,812,608 | +0.00(+0.00%) |
Jul 08, 2020 | 39.44 | 39.92 | 39.39 | 39.92 | 46,093,724 | +1.01(+2.59%) |
Jul 07, 2020 | 39.06 | 39.33 | 38.89 | 38.91 | 37,073,308 | -0.66(-1.67%) |
Jul 06, 2020 | 39.24 | 39.58 | 39.24 | 39.57 | 75,379,248 | +1.63(+4.30%) |
Jul 02, 2020 | 37.89 | 38.16 | 37.77 | 37.94 | 46,052,596 | +0.84(+2.28%) |
Jul 01, 2020 | 36.88 | 37.23 | 36.85 | 37.09 | 56,438,472 | +0.41(+1.13%) |
Jun 30, 2020 | 36.73 | 36.77 | 36.45 | 36.68 | 73,750,064 | -0.12(-0.32%) |
Jun 29, 2020 | 36.64 | 36.82 | 36.43 | 36.80 | 37,830,496 | +0.17(+0.45%) |
Jun 26, 2020 | 36.97 | 36.99 | 36.47 | 36.63 | 58,766,420 | -0.45(-1.21%) |
Jun 25, 2020 | 36.80 | 37.09 | 36.67 | 37.08 | 52,549,292 | +0.16(+0.42%) |
Jun 24, 2020 | 37.27 | 37.39 | 36.67 | 36.93 | 55,766,920 | -0.50(-1.32%) |
Jun 23, 2020 | 37.50 | 37.66 | 37.39 | 37.42 | 35,973,828 | +0.36(+0.97%) |
Jun 22, 2020 | 36.86 | 37.15 | 36.78 | 37.06 | 42,546,444 | +0.45(+1.23%) |
Jun 19, 2020 | 37.12 | 37.13 | 36.49 | 36.62 | 78,946,976 | -0.01(-0.03%) |
Jun 18, 2020 | 36.51 | 36.76 | 36.51 | 36.62 | 52,475,244 | +0.02(+0.05%) |
Jun 17, 2020 | 36.57 | 36.79 | 36.50 | 36.61 | 67,019,400 | +0.35(+0.96%) |
Jun 16, 2020 | 36.94 | 36.94 | 36.00 | 36.26 | 86,824,792 | +0.23(+0.64%) |
Jun 15, 2020 | 35.42 | 36.24 | 35.31 | 36.03 | 83,807,008 | -0.33(-0.91%) |
Jun 12, 2020 | 36.49 | 36.57 | 35.82 | 36.36 | 80,905,992 | +0.76(+2.13%) |
Jun 11, 2020 | 36.35 | 36.55 | 35.55 | 35.60 | 100,087,304 | -1.96(-5.22%) |
Jun 10, 2020 | 37.40 | 37.67 | 37.09 | 37.56 | 89,011,824 | +0.27(+0.73%) |
Jun 09, 2020 | 37.01 | 37.37 | 36.87 | 37.29 | 48,674,188 | -0.26(-0.68%) |
Jun 08, 2020 | 37.21 | 37.56 | 36.99 | 37.54 | 43,618,664 | +0.23(+0.61%) |
Jun 05, 2020 | 37.30 | 37.53 | 37.22 | 37.32 | 57,535,864 | +0.96(+2.63%) |
Jun 04, 2020 | 36.39 | 36.64 | 36.18 | 36.36 | 55,892,556 | -0.52(-1.41%) |
Jun 03, 2020 | 36.52 | 36.95 | 36.47 | 36.88 | 66,637,160 | +0.84(+2.33%) |
Jun 02, 2020 | 35.63 | 36.08 | 35.55 | 36.04 | 59,224,084 | +0.84(+2.38%) |