Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.79 | 46.79 | 46.23 | 46.23 | 9,070,194 | -0.56(-1.19%) |
Aug 28, 2020 | 46.89 | 46.89 | 46.40 | 46.79 | 9,883,316 | +0.25(+0.53%) |
Aug 27, 2020 | 45.79 | 46.77 | 45.72 | 46.54 | 10,071,101 | +0.80(+1.74%) |
Aug 26, 2020 | 46.00 | 46.10 | 45.66 | 45.75 | 6,692,356 | -0.30(-0.65%) |
Aug 25, 2020 | 46.72 | 46.79 | 45.87 | 46.05 | 9,518,533 | -0.28(-0.61%) |
Aug 24, 2020 | 45.39 | 46.42 | 45.26 | 46.33 | 8,734,985 | +1.12(+2.49%) |
Aug 21, 2020 | 44.76 | 45.49 | 44.68 | 45.21 | 7,243,673 | +0.27(+0.59%) |
Aug 20, 2020 | 44.88 | 45.18 | 44.67 | 44.94 | 5,861,879 | -0.50(-1.11%) |
Aug 19, 2020 | 45.29 | 46.03 | 45.24 | 45.45 | 6,733,871 | +0.40(+0.88%) |
Aug 18, 2020 | 45.27 | 45.45 | 44.81 | 45.05 | 7,290,429 | -0.32(-0.70%) |
Aug 17, 2020 | 46.18 | 46.27 | 45.20 | 45.37 | 8,288,336 | -0.90(-1.95%) |
Aug 14, 2020 | 45.72 | 46.49 | 45.69 | 46.27 | 6,535,865 | +0.11(+0.23%) |
Aug 13, 2020 | 45.94 | 46.41 | 45.75 | 46.16 | 6,475,013 | -0.18(-0.38%) |
Aug 12, 2020 | 46.56 | 47.26 | 45.92 | 46.34 | 10,115,857 | +0.53(+1.16%) |
Aug 11, 2020 | 45.69 | 46.77 | 45.62 | 45.81 | 13,325,390 | +1.06(+2.37%) |
Aug 10, 2020 | 44.68 | 44.97 | 44.47 | 44.75 | 7,367,783 | +0.20(+0.46%) |
Aug 07, 2020 | 43.54 | 44.65 | 43.42 | 44.54 | 7,037,163 | +0.80(+1.82%) |
Aug 06, 2020 | 44.08 | 44.22 | 43.56 | 43.75 | 6,441,563 | -0.28(-0.64%) |
Aug 05, 2020 | 43.87 | 44.20 | 43.74 | 44.03 | 7,573,943 | +0.45(+1.04%) |
Aug 04, 2020 | 43.79 | 44.03 | 43.42 | 43.58 | 7,179,005 | -0.18(-0.40%) |
Aug 03, 2020 | 43.55 | 44.15 | 43.10 | 43.76 | 11,204,219 | +0.51(+1.19%) |
Jul 31, 2020 | 43.37 | 43.38 | 42.70 | 43.24 | 10,924,118 | -0.06(-0.14%) |
Jul 30, 2020 | 43.67 | 43.67 | 42.95 | 43.31 | 10,633,976 | -1.14(-2.57%) |
Jul 29, 2020 | 44.17 | 44.51 | 43.82 | 44.45 | 9,188,395 | +0.29(+0.66%) |
Jul 28, 2020 | 44.66 | 45.00 | 44.11 | 44.16 | 8,294,710 | -0.93(-2.07%) |
Jul 27, 2020 | 43.85 | 45.31 | 43.69 | 45.09 | 13,749,534 | +1.00(+2.27%) |
Jul 24, 2020 | 44.42 | 44.63 | 43.99 | 44.09 | 7,808,943 | -0.33(-0.75%) |
Jul 23, 2020 | 44.80 | 45.02 | 44.20 | 44.42 | 15,395,870 | -0.39(-0.86%) |
Jul 22, 2020 | 45.69 | 45.99 | 44.80 | 44.81 | 15,481,114 | -1.21(-2.63%) |
Jul 21, 2020 | 45.77 | 46.08 | 45.26 | 46.02 | 13,606,223 | +0.46(+1.00%) |
Jul 20, 2020 | 45.48 | 45.75 | 45.12 | 45.56 | 11,858,975 | -0.48(-1.05%) |
Jul 17, 2020 | 46.37 | 46.57 | 45.67 | 46.05 | 18,523,930 | -0.20(-0.44%) |
Jul 16, 2020 | 45.32 | 47.01 | 45.11 | 46.25 | 28,477,842 | +1.13(+2.51%) |
Jul 15, 2020 | 46.12 | 46.12 | 44.33 | 45.12 | 19,806,638 | +0.75(+1.68%) |
Jul 14, 2020 | 44.17 | 44.44 | 42.97 | 44.37 | 18,289,774 | +0.25(+0.56%) |
Jul 13, 2020 | 44.83 | 44.83 | 43.82 | 44.12 | 16,959,210 | +0.37(+0.84%) |
Jul 10, 2020 | 41.81 | 43.82 | 41.75 | 43.75 | 15,235,907 | +2.01(+4.82%) |
Jul 09, 2020 | 42.87 | 43.09 | 41.31 | 41.74 | 10,377,829 | -1.23(-2.86%) |
Jul 08, 2020 | 41.85 | 43.04 | 41.54 | 42.97 | 14,024,502 | +1.25(+2.99%) |
Jul 07, 2020 | 42.63 | 42.66 | 41.64 | 41.72 | 9,959,648 | -1.17(-2.72%) |
Jul 06, 2020 | 42.94 | 43.38 | 42.79 | 42.89 | 12,120,183 | +0.90(+2.16%) |
Jul 02, 2020 | 42.93 | 43.08 | 41.89 | 41.99 | 8,523,731 | +0.16(+0.38%) |
Jul 01, 2020 | 42.53 | 43.12 | 41.50 | 41.83 | 12,934,143 | -0.61(-1.43%) |
Jun 30, 2020 | 41.35 | 42.64 | 41.35 | 42.44 | 13,538,158 | +0.93(+2.24%) |
Jun 29, 2020 | 41.79 | 42.00 | 40.99 | 41.50 | 10,671,378 | +0.17(+0.40%) |
Jun 26, 2020 | 42.44 | 42.50 | 40.95 | 41.34 | 22,857,844 | -1.53(-3.57%) |
Jun 25, 2020 | 41.04 | 42.93 | 40.89 | 42.87 | 17,079,088 | +1.62(+3.92%) |
Jun 24, 2020 | 41.81 | 41.86 | 40.78 | 41.25 | 14,567,454 | -0.83(-1.96%) |
Jun 23, 2020 | 42.41 | 42.59 | 41.83 | 42.08 | 11,007,521 | +0.45(+1.08%) |
Jun 22, 2020 | 41.12 | 41.83 | 40.90 | 41.63 | 13,259,697 | +0.40(+0.96%) |
Jun 19, 2020 | 42.58 | 42.77 | 41.04 | 41.23 | 23,859,686 | -0.57(-1.37%) |
Jun 18, 2020 | 41.40 | 42.51 | 41.27 | 41.80 | 11,182,265 | -0.16(-0.38%) |
Jun 17, 2020 | 42.79 | 42.86 | 41.87 | 41.96 | 9,873,057 | -0.70(-1.65%) |
Jun 16, 2020 | 43.44 | 43.58 | 41.21 | 42.66 | 15,427,482 | +1.02(+2.45%) |
Jun 15, 2020 | 39.24 | 42.04 | 39.18 | 41.64 | 16,798,838 | +0.98(+2.42%) |
Jun 12, 2020 | 41.08 | 41.25 | 39.64 | 40.66 | 16,040,612 | +1.50(+3.84%) |
Jun 11, 2020 | 40.53 | 41.47 | 39.04 | 39.16 | 20,442,936 | -3.62(-8.46%) |
Jun 10, 2020 | 43.96 | 44.37 | 42.70 | 42.78 | 16,809,520 | -1.50(-3.39%) |
Jun 09, 2020 | 42.80 | 44.54 | 42.67 | 44.28 | 17,175,316 | +0.22(+0.50%) |
Jun 08, 2020 | 44.39 | 44.53 | 43.38 | 44.06 | 13,828,748 | +0.54(+1.25%) |
Jun 05, 2020 | 45.07 | 45.55 | 43.26 | 43.52 | 20,460,232 | +0.74(+1.73%) |
Jun 04, 2020 | 41.04 | 42.83 | 41.02 | 42.78 | 17,390,630 | +1.56(+3.79%) |
Jun 03, 2020 | 41.28 | 41.72 | 40.80 | 41.21 | 12,806,492 | +1.17(+2.92%) |
Jun 02, 2020 | 39.69 | 40.64 | 39.43 | 40.05 | 12,724,147 | +0.77(+1.97%) |