Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.93 | 41.24 | 40.74 | 41.02 | 7,473,597 | -0.01(-0.02%) |
Aug 28, 2020 | 40.71 | 41.05 | 40.43 | 41.03 | 4,542,100 | +0.25(+0.61%) |
Aug 27, 2020 | 39.40 | 41.01 | 39.40 | 40.78 | 8,959,687 | +1.43(+3.63%) |
Aug 26, 2020 | 39.69 | 39.69 | 38.70 | 39.35 | 4,574,157 | -0.29(-0.73%) |
Aug 25, 2020 | 39.32 | 39.74 | 39.11 | 39.64 | 8,218,242 | +0.70(+1.80%) |
Aug 24, 2020 | 38.60 | 38.97 | 38.41 | 38.94 | 7,824,942 | +0.51(+1.33%) |
Aug 21, 2020 | 38.71 | 38.72 | 37.95 | 38.43 | 8,239,700 | -0.43(-1.11%) |
Aug 20, 2020 | 39.00 | 39.32 | 38.81 | 38.86 | 4,661,197 | -0.49(-1.25%) |
Aug 19, 2020 | 39.41 | 39.74 | 39.26 | 39.35 | 5,697,706 | +0.02(+0.05%) |
Aug 18, 2020 | 39.50 | 39.60 | 39.15 | 39.33 | 5,267,281 | -0.02(-0.05%) |
Aug 17, 2020 | 39.12 | 39.75 | 39.12 | 39.35 | 4,785,924 | +0.19(+0.49%) |
Aug 14, 2020 | 39.37 | 39.51 | 38.95 | 39.16 | 5,708,800 | -0.59(-1.48%) |
Aug 13, 2020 | 39.74 | 39.92 | 39.32 | 39.75 | 4,636,596 | -0.21(-0.53%) |
Aug 12, 2020 | 39.46 | 40.23 | 39.36 | 39.96 | 6,500,069 | +0.65(+1.65%) |
Aug 11, 2020 | 39.46 | 39.87 | 39.24 | 39.31 | 7,955,080 | +0.33(+0.85%) |
Aug 10, 2020 | 38.99 | 39.15 | 38.78 | 38.98 | 4,329,100 | +0.01(+0.03%) |
Aug 07, 2020 | 37.77 | 38.99 | 37.63 | 38.97 | 8,645,500 | +1.08(+2.85%) |
Aug 06, 2020 | 37.72 | 37.94 | 37.35 | 37.89 | 4,367,309 | +0.16(+0.42%) |
Aug 05, 2020 | 37.30 | 38.02 | 37.17 | 37.73 | 6,480,622 | +0.58(+1.56%) |
Aug 04, 2020 | 37.78 | 37.99 | 37.08 | 37.15 | 7,749,526 | -0.85(-2.24%) |
Aug 03, 2020 | 38.69 | 38.88 | 37.99 | 38.00 | 6,145,807 | -0.57(-1.48%) |
Jul 31, 2020 | 38.84 | 38.90 | 37.95 | 38.57 | 7,060,300 | -0.37(-0.95%) |
Jul 30, 2020 | 39.16 | 39.33 | 38.38 | 38.94 | 7,300,788 | -0.87(-2.19%) |
Jul 29, 2020 | 40.00 | 40.50 | 39.15 | 39.81 | 15,966,262 | +1.54(+4.02%) |
Jul 28, 2020 | 38.23 | 38.68 | 37.96 | 38.27 | 8,617,277 | -0.08(-0.21%) |
Jul 27, 2020 | 38.61 | 38.68 | 38.16 | 38.35 | 9,552,678 | -0.25(-0.65%) |
Jul 24, 2020 | 38.53 | 38.66 | 38.11 | 38.60 | 6,673,600 | +0.17(+0.44%) |
Jul 23, 2020 | 38.29 | 38.82 | 38.14 | 38.43 | 6,623,744 | +0.04(+0.10%) |
Jul 22, 2020 | 37.57 | 38.76 | 37.51 | 38.39 | 7,846,173 | +0.91(+2.43%) |
Jul 21, 2020 | 37.26 | 37.85 | 37.17 | 37.48 | 5,777,301 | +0.31(+0.83%) |
Jul 20, 2020 | 37.57 | 37.90 | 36.80 | 37.17 | 8,015,335 | -0.54(-1.43%) |
Jul 17, 2020 | 36.50 | 37.92 | 36.28 | 37.71 | 8,714,200 | +1.34(+3.68%) |
Jul 16, 2020 | 36.87 | 37.05 | 36.19 | 36.37 | 9,383,255 | -0.33(-0.90%) |
Jul 15, 2020 | 35.94 | 36.84 | 35.86 | 36.70 | 9,442,594 | +1.48(+4.20%) |
Jul 14, 2020 | 34.38 | 35.27 | 34.24 | 35.22 | 10,133,231 | +0.78(+2.26%) |
Jul 13, 2020 | 35.09 | 35.24 | 34.27 | 34.44 | 10,120,923 | -0.24(-0.69%) |
Jul 10, 2020 | 34.43 | 34.75 | 34.28 | 34.68 | 9,757,200 | +0.18(+0.52%) |
Jul 09, 2020 | 34.57 | 34.75 | 33.77 | 34.50 | 12,329,002 | -0.05(-0.14%) |
Jul 08, 2020 | 34.67 | 34.73 | 34.20 | 34.55 | 13,840,450 | -0.09(-0.26%) |
Jul 07, 2020 | 35.23 | 35.52 | 34.58 | 34.64 | 9,825,355 | -0.95(-2.67%) |
Jul 06, 2020 | 35.87 | 35.96 | 35.34 | 35.59 | 6,481,569 | +0.21(+0.59%) |
Jul 02, 2020 | 35.65 | 36.05 | 35.28 | 35.38 | 4,738,300 | +0.10(+0.28%) |
Jul 01, 2020 | 35.17 | 35.52 | 34.76 | 35.28 | 7,642,652 | +0.17(+0.48%) |
Jun 30, 2020 | 34.61 | 35.31 | 34.23 | 35.11 | 12,027,279 | +0.46(+1.33%) |
Jun 29, 2020 | 33.56 | 34.65 | 33.00 | 34.65 | 13,311,011 | +1.37(+4.12%) |
Jun 26, 2020 | 33.77 | 33.91 | 33.09 | 33.28 | 35,516,000 | -0.61(-1.80%) |
Jun 25, 2020 | 33.72 | 33.99 | 33.13 | 33.89 | 12,503,180 | +0.04(+0.12%) |
Jun 24, 2020 | 35.97 | 35.97 | 33.32 | 33.85 | 21,114,880 | -2.40(-6.62%) |
Jun 23, 2020 | 36.31 | 36.70 | 36.20 | 36.25 | 7,283,204 | +0.28(+0.78%) |
Jun 22, 2020 | 36.44 | 36.53 | 35.59 | 35.97 | 9,613,284 | -0.62(-1.69%) |
Jun 19, 2020 | 37.32 | 37.35 | 36.48 | 36.59 | 20,382,200 | -0.09(-0.25%) |
Jun 18, 2020 | 36.65 | 36.92 | 36.40 | 36.68 | 6,465,492 | -0.21(-0.57%) |
Jun 17, 2020 | 36.68 | 37.21 | 36.44 | 36.89 | 7,938,745 | +0.19(+0.52%) |
Jun 16, 2020 | 37.07 | 37.44 | 36.43 | 36.70 | 11,106,063 | +0.83(+2.31%) |
Jun 15, 2020 | 34.70 | 36.14 | 34.10 | 35.87 | 11,279,703 | +0.52(+1.47%) |
Jun 12, 2020 | 35.95 | 36.40 | 34.66 | 35.35 | 13,770,700 | +0.30(+0.86%) |
Jun 11, 2020 | 36.44 | 36.70 | 34.69 | 35.05 | 16,343,550 | -2.44(-6.51%) |
Jun 10, 2020 | 38.36 | 38.36 | 36.98 | 37.49 | 10,655,128 | -0.77(-2.01%) |
Jun 09, 2020 | 38.86 | 38.86 | 38.13 | 38.26 | 11,969,639 | -0.85(-2.17%) |
Jun 08, 2020 | 38.68 | 39.30 | 38.67 | 39.11 | 8,499,640 | +0.28(+0.72%) |
Jun 05, 2020 | 38.15 | 39.33 | 38.00 | 38.83 | 12,623,000 | +1.41(+3.77%) |
Jun 04, 2020 | 37.84 | 37.84 | 37.23 | 37.42 | 6,797,034 | -0.49(-1.29%) |
Jun 03, 2020 | 37.75 | 38.03 | 37.23 | 37.91 | 12,471,912 | +0.37(+0.99%) |
Jun 02, 2020 | 37.62 | 37.93 | 37.46 | 37.54 | 10,371,243 | +0.04(+0.11%) |