Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.11 | 49.89 | 46.72 | 47.25 | 7,709,468 | -0.14(-0.30%) |
Aug 28, 2020 | 45.71 | 48.86 | 45.51 | 47.39 | 7,699,200 | +2.25(+4.98%) |
Aug 27, 2020 | 45.78 | 46.38 | 43.80 | 45.14 | 12,614,941 | -3.58(-7.35%) |
Aug 26, 2020 | 47.29 | 49.98 | 47.24 | 48.72 | 7,139,346 | +1.72(+3.66%) |
Aug 25, 2020 | 45.91 | 47.30 | 45.05 | 47.00 | 5,172,870 | +0.88(+1.91%) |
Aug 24, 2020 | 46.32 | 48.34 | 45.63 | 46.12 | 5,652,049 | +1.13(+2.51%) |
Aug 21, 2020 | 44.57 | 45.62 | 44.55 | 44.99 | 2,832,000 | -0.08(-0.18%) |
Aug 20, 2020 | 45.00 | 45.67 | 44.69 | 45.07 | 2,199,219 | -0.20(-0.44%) |
Aug 19, 2020 | 44.98 | 45.80 | 44.38 | 45.27 | 3,063,934 | -0.04(-0.09%) |
Aug 18, 2020 | 43.81 | 45.44 | 43.81 | 45.31 | 4,729,269 | +1.82(+4.18%) |
Aug 17, 2020 | 42.11 | 43.60 | 41.96 | 43.49 | 2,863,462 | +1.91(+4.59%) |
Aug 14, 2020 | 41.94 | 42.42 | 40.90 | 41.58 | 2,892,600 | -0.12(-0.29%) |
Aug 13, 2020 | 41.60 | 42.19 | 41.12 | 41.70 | 3,803,720 | +0.76(+1.86%) |
Aug 12, 2020 | 40.73 | 41.42 | 40.28 | 40.94 | 2,641,533 | +0.60(+1.49%) |
Aug 11, 2020 | 41.29 | 41.43 | 40.12 | 40.34 | 3,666,854 | -0.66(-1.61%) |
Aug 10, 2020 | 42.00 | 42.06 | 40.24 | 41.00 | 5,300,234 | -0.61(-1.47%) |
Aug 07, 2020 | 42.71 | 43.20 | 40.77 | 41.61 | 7,229,900 | -2.83(-6.37%) |
Aug 06, 2020 | 46.21 | 46.45 | 43.44 | 44.44 | 4,353,997 | -1.08(-2.37%) |
Aug 05, 2020 | 45.95 | 46.23 | 44.94 | 45.52 | 3,715,696 | +0.33(+0.73%) |
Aug 04, 2020 | 46.00 | 46.59 | 44.57 | 45.19 | 4,516,066 | -0.84(-1.82%) |
Aug 03, 2020 | 44.78 | 47.62 | 44.41 | 46.03 | 8,223,812 | +2.45(+5.62%) |
Jul 31, 2020 | 41.80 | 43.65 | 41.45 | 43.58 | 5,784,700 | +2.28(+5.52%) |
Jul 30, 2020 | 41.38 | 42.12 | 40.77 | 41.30 | 1,982,045 | -0.47(-1.13%) |
Jul 29, 2020 | 41.35 | 42.31 | 41.10 | 41.77 | 3,112,722 | +0.91(+2.23%) |
Jul 28, 2020 | 41.54 | 42.63 | 40.76 | 40.86 | 2,815,147 | -0.46(-1.11%) |
Jul 27, 2020 | 40.08 | 41.41 | 39.66 | 41.32 | 3,400,050 | +1.22(+3.04%) |
Jul 24, 2020 | 39.01 | 40.32 | 38.54 | 40.10 | 5,854,600 | -0.90(-2.20%) |
Jul 23, 2020 | 43.22 | 43.49 | 40.62 | 41.00 | 6,632,118 | -1.31(-3.10%) |
Jul 22, 2020 | 43.26 | 45.00 | 41.78 | 42.31 | 4,855,861 | -1.85(-4.19%) |
Jul 21, 2020 | 44.00 | 45.36 | 43.50 | 44.16 | 7,573,448 | +1.78(+4.20%) |
Jul 20, 2020 | 42.15 | 42.58 | 40.81 | 42.38 | 5,141,834 | +0.48(+1.15%) |
Jul 17, 2020 | 42.25 | 42.58 | 41.53 | 41.90 | 3,440,300 | -0.64(-1.50%) |
Jul 16, 2020 | 40.82 | 42.78 | 40.38 | 42.54 | 9,049,023 | -0.68(-1.57%) |
Jul 15, 2020 | 44.65 | 44.67 | 42.66 | 43.22 | 4,293,351 | -0.76(-1.73%) |
Jul 14, 2020 | 43.95 | 44.13 | 41.30 | 43.98 | 9,991,207 | -1.33(-2.94%) |
Jul 13, 2020 | 48.19 | 49.37 | 45.00 | 45.31 | 6,837,300 | -2.24(-4.71%) |
Jul 10, 2020 | 47.79 | 48.21 | 46.13 | 47.55 | 4,514,600 | -0.68(-1.41%) |
Jul 09, 2020 | 49.29 | 49.50 | 46.71 | 48.23 | 7,387,666 | +1.56(+3.34%) |
Jul 08, 2020 | 47.75 | 48.35 | 45.10 | 46.67 | 7,148,666 | +0.44(+0.95%) |
Jul 07, 2020 | 45.09 | 46.56 | 43.50 | 46.23 | 9,302,077 | +2.09(+4.73%) |
Jul 06, 2020 | 51.17 | 51.25 | 43.40 | 44.14 | 22,222,918 | -4.04(-8.39%) |
Jul 02, 2020 | 48.42 | 49.19 | 47.81 | 48.18 | 4,361,800 | +1.03(+2.18%) |
Jul 01, 2020 | 46.77 | 47.44 | 46.03 | 47.15 | 3,574,157 | +0.83(+1.79%) |
Jun 30, 2020 | 45.30 | 47.92 | 45.30 | 46.32 | 5,948,848 | +0.82(+1.80%) |
Jun 29, 2020 | 44.03 | 46.17 | 43.59 | 45.50 | 5,392,905 | +0.98(+2.20%) |
Jun 26, 2020 | 44.86 | 45.44 | 43.64 | 44.52 | 3,748,200 | -0.05(-0.11%) |
Jun 25, 2020 | 43.45 | 44.61 | 43.45 | 44.57 | 2,614,454 | +0.54(+1.23%) |
Jun 24, 2020 | 44.77 | 44.96 | 42.55 | 44.03 | 5,072,844 | -0.61(-1.37%) |
Jun 23, 2020 | 43.74 | 45.34 | 43.27 | 44.64 | 5,020,864 | +1.75(+4.08%) |
Jun 22, 2020 | 45.00 | 45.03 | 41.54 | 42.89 | 8,227,937 | -1.83(-4.09%) |
Jun 19, 2020 | 44.19 | 45.95 | 43.65 | 44.72 | 15,148,400 | +2.11(+4.95%) |
Jun 18, 2020 | 41.28 | 42.80 | 40.70 | 42.61 | 7,086,933 | +1.50(+3.65%) |
Jun 17, 2020 | 39.60 | 42.00 | 39.08 | 41.11 | 6,368,893 | +1.77(+4.50%) |
Jun 16, 2020 | 39.75 | 40.00 | 38.33 | 39.34 | 6,397,194 | +1.13(+2.96%) |
Jun 15, 2020 | 35.06 | 38.53 | 35.02 | 38.21 | 7,569,306 | +2.34(+6.52%) |
Jun 12, 2020 | 34.98 | 36.01 | 34.29 | 35.87 | 5,585,400 | +1.97(+5.81%) |
Jun 11, 2020 | 34.15 | 35.13 | 33.58 | 33.90 | 4,034,738 | -1.58(-4.45%) |
Jun 10, 2020 | 34.12 | 35.79 | 33.94 | 35.48 | 4,683,275 | +1.61(+4.75%) |
Jun 09, 2020 | 34.71 | 35.09 | 33.79 | 33.87 | 3,618,006 | -1.09(-3.12%) |
Jun 08, 2020 | 34.68 | 35.70 | 33.84 | 34.96 | 5,136,289 | +0.46(+1.33%) |
Jun 05, 2020 | 33.90 | 34.54 | 33.11 | 34.50 | 5,915,000 | +0.94(+2.80%) |
Jun 04, 2020 | 34.20 | 34.50 | 33.28 | 33.56 | 4,177,147 | -0.59(-1.73%) |
Jun 03, 2020 | 34.54 | 34.54 | 33.31 | 34.15 | 4,702,536 | -0.04(-0.12%) |
Jun 02, 2020 | 33.39 | 34.20 | 32.41 | 34.19 | 5,893,426 | +1.13(+3.42%) |