Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.66 | 42.84 | 41.08 | 42.74 | 5,864,070 | +1.49(+3.61%) |
Aug 28, 2020 | 39.60 | 41.37 | 39.11 | 41.25 | 5,414,160 | +1.65(+4.17%) |
Aug 27, 2020 | 41.77 | 42.05 | 39.32 | 39.60 | 11,957,134 | +1.53(+4.03%) |
Aug 26, 2020 | 37.83 | 38.35 | 37.18 | 38.07 | 7,467,195 | +0.40(+1.05%) |
Aug 25, 2020 | 38.18 | 38.73 | 37.22 | 37.67 | 2,739,570 | -0.48(-1.25%) |
Aug 24, 2020 | 37.82 | 38.47 | 37.24 | 38.15 | 3,777,576 | +0.95(+2.55%) |
Aug 21, 2020 | 37.30 | 37.65 | 36.83 | 37.20 | 12,648,083 | -0.15(-0.41%) |
Aug 20, 2020 | 37.42 | 37.43 | 36.81 | 37.36 | 2,237,419 | -0.06(-0.17%) |
Aug 19, 2020 | 37.16 | 38.10 | 36.90 | 37.42 | 2,474,270 | +0.44(+1.20%) |
Aug 18, 2020 | 37.31 | 37.31 | 36.15 | 36.98 | 3,930,515 | -0.28(-0.75%) |
Aug 17, 2020 | 37.27 | 37.74 | 36.92 | 37.26 | 3,588,658 | -0.23(-0.60%) |
Aug 14, 2020 | 37.72 | 37.91 | 37.28 | 37.48 | 2,633,843 | -0.16(-0.43%) |
Aug 13, 2020 | 38.53 | 38.76 | 37.37 | 37.64 | 4,074,166 | -1.39(-3.56%) |
Aug 12, 2020 | 39.68 | 39.69 | 38.72 | 39.03 | 3,239,950 | -0.26(-0.67%) |
Aug 11, 2020 | 40.01 | 40.91 | 39.10 | 39.29 | 1,834,306 | -0.63(-1.58%) |
Aug 10, 2020 | 38.59 | 39.97 | 38.55 | 39.93 | 2,607,514 | +1.33(+3.43%) |
Aug 07, 2020 | 38.14 | 38.64 | 37.43 | 38.60 | 2,690,725 | +0.53(+1.40%) |
Aug 06, 2020 | 38.22 | 38.66 | 37.77 | 38.07 | 4,084,194 | -0.80(-2.06%) |
Aug 05, 2020 | 39.24 | 39.39 | 38.61 | 38.87 | 2,610,682 | -0.12(-0.30%) |
Aug 04, 2020 | 38.44 | 39.79 | 38.43 | 38.99 | 3,116,506 | +0.41(+1.08%) |
Aug 03, 2020 | 39.84 | 39.94 | 38.32 | 38.57 | 4,249,773 | -1.38(-3.45%) |
Jul 31, 2020 | 38.70 | 40.05 | 37.92 | 39.95 | 6,773,549 | +1.31(+3.38%) |
Jul 30, 2020 | 37.72 | 39.03 | 37.39 | 38.65 | 2,801,185 | +0.38(+0.99%) |
Jul 29, 2020 | 38.51 | 38.68 | 37.33 | 38.27 | 3,318,911 | -0.47(-1.21%) |
Jul 28, 2020 | 39.72 | 39.79 | 38.62 | 38.74 | 1,545,206 | -1.03(-2.59%) |
Jul 27, 2020 | 38.98 | 39.99 | 38.54 | 39.76 | 1,953,885 | +0.80(+2.06%) |
Jul 24, 2020 | 40.27 | 40.29 | 38.83 | 38.96 | 2,206,179 | -1.34(-3.33%) |
Jul 23, 2020 | 40.53 | 41.23 | 40.09 | 40.30 | 1,739,419 | -0.27(-0.67%) |
Jul 22, 2020 | 41.20 | 41.20 | 40.56 | 40.58 | 1,349,463 | -0.51(-1.25%) |
Jul 21, 2020 | 40.61 | 41.87 | 40.61 | 41.09 | 2,614,915 | +0.37(+0.91%) |
Jul 20, 2020 | 40.26 | 40.88 | 39.54 | 40.72 | 2,209,743 | +0.31(+0.76%) |
Jul 17, 2020 | 40.12 | 40.68 | 39.80 | 40.41 | 2,738,514 | +0.42(+1.06%) |
Jul 16, 2020 | 39.83 | 40.14 | 39.57 | 39.99 | 2,099,586 | -0.04(-0.09%) |
Jul 15, 2020 | 39.98 | 40.64 | 39.40 | 40.03 | 2,592,634 | +0.60(+1.53%) |
Jul 14, 2020 | 38.63 | 39.46 | 38.30 | 39.42 | 2,110,226 | +0.28(+0.71%) |
Jul 13, 2020 | 39.34 | 40.02 | 39.03 | 39.14 | 2,999,782 | +0.41(+1.07%) |
Jul 10, 2020 | 38.19 | 38.91 | 37.84 | 38.73 | 2,031,543 | +0.58(+1.51%) |
Jul 09, 2020 | 38.84 | 39.36 | 38.09 | 38.15 | 2,782,698 | -0.88(-2.26%) |
Jul 08, 2020 | 38.47 | 39.06 | 38.14 | 39.03 | 2,256,386 | +0.80(+2.10%) |
Jul 07, 2020 | 39.69 | 39.92 | 38.09 | 38.23 | 3,223,401 | -1.95(-4.86%) |
Jul 06, 2020 | 39.64 | 40.26 | 39.19 | 40.18 | 3,341,594 | +1.34(+3.44%) |
Jul 02, 2020 | 39.34 | 39.66 | 38.77 | 38.85 | 1,846,559 | +0.04(+0.09%) |
Jul 01, 2020 | 39.57 | 39.83 | 38.70 | 38.81 | 1,889,728 | -0.77(-1.94%) |
Jun 30, 2020 | 39.23 | 40.18 | 39.04 | 39.58 | 2,676,214 | +0.31(+0.80%) |
Jun 29, 2020 | 39.51 | 39.60 | 38.44 | 39.27 | 2,114,930 | +0.03(+0.07%) |
Jun 26, 2020 | 38.74 | 39.63 | 38.03 | 39.24 | 8,297,242 | +1.93(+5.16%) |
Jun 25, 2020 | 36.19 | 37.32 | 35.64 | 37.31 | 2,813,679 | +0.77(+2.10%) |
Jun 24, 2020 | 37.66 | 37.66 | 36.51 | 36.54 | 3,741,218 | -1.27(-3.35%) |
Jun 23, 2020 | 38.20 | 38.93 | 37.75 | 37.81 | 2,474,787 | +0.08(+0.21%) |
Jun 22, 2020 | 38.70 | 38.87 | 37.14 | 37.73 | 3,677,533 | -1.59(-4.04%) |
Jun 19, 2020 | 38.51 | 39.33 | 37.53 | 39.32 | 6,971,544 | +1.15(+3.01%) |
Jun 18, 2020 | 38.37 | 38.52 | 37.60 | 38.17 | 1,924,632 | -0.34(-0.88%) |
Jun 17, 2020 | 39.87 | 39.87 | 38.31 | 38.51 | 2,682,186 | -1.05(-2.66%) |
Jun 16, 2020 | 39.94 | 40.34 | 38.73 | 39.56 | 2,658,391 | +1.17(+3.04%) |
Jun 15, 2020 | 36.99 | 38.77 | 36.68 | 38.39 | 2,459,793 | +0.52(+1.37%) |
Jun 12, 2020 | 37.93 | 38.39 | 36.77 | 37.87 | 2,816,196 | +1.18(+3.21%) |
Jun 11, 2020 | 39.88 | 40.12 | 36.67 | 36.70 | 4,207,818 | -4.53(-10.99%) |
Jun 10, 2020 | 41.94 | 41.95 | 40.99 | 41.23 | 2,071,886 | -0.45(-1.07%) |
Jun 09, 2020 | 43.33 | 43.35 | 41.63 | 41.67 | 2,706,820 | -2.04(-4.67%) |
Jun 08, 2020 | 43.36 | 44.29 | 43.24 | 43.72 | 2,518,710 | +0.85(+1.98%) |
Jun 05, 2020 | 41.42 | 43.08 | 41.27 | 42.87 | 4,088,530 | +2.50(+6.19%) |
Jun 04, 2020 | 40.44 | 40.97 | 40.02 | 40.37 | 2,359,432 | -0.38(-0.94%) |
Jun 03, 2020 | 39.50 | 41.11 | 39.40 | 40.75 | 3,125,452 | +1.38(+3.51%) |
Jun 02, 2020 | 38.24 | 39.72 | 37.89 | 39.37 | 3,714,610 | +1.31(+3.45%) |