Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.27 | 43.27 | 42.60 | 42.85 | 1,724,465 | -0.43(-0.99%) |
Aug 28, 2020 | 42.65 | 43.42 | 42.33 | 43.28 | 1,133,339 | +0.56(+1.32%) |
Aug 27, 2020 | 41.80 | 42.85 | 41.64 | 42.72 | 1,800,393 | +1.15(+2.76%) |
Aug 26, 2020 | 41.73 | 41.84 | 41.11 | 41.57 | 1,008,469 | -0.15(-0.37%) |
Aug 25, 2020 | 41.55 | 41.94 | 41.54 | 41.73 | 1,273,530 | +0.23(+0.55%) |
Aug 24, 2020 | 41.32 | 42.11 | 41.04 | 41.50 | 1,663,262 | +0.81(+2.00%) |
Aug 21, 2020 | 39.97 | 40.79 | 39.73 | 40.69 | 4,402,475 | +0.57(+1.43%) |
Aug 20, 2020 | 40.36 | 40.71 | 39.78 | 40.11 | 1,365,100 | -0.50(-1.22%) |
Aug 19, 2020 | 41.35 | 41.56 | 40.48 | 40.61 | 1,656,091 | -0.69(-1.67%) |
Aug 18, 2020 | 41.69 | 41.82 | 41.23 | 41.30 | 1,454,029 | -0.42(-1.01%) |
Aug 17, 2020 | 42.58 | 42.58 | 41.37 | 41.72 | 1,689,881 | -0.80(-1.89%) |
Aug 14, 2020 | 42.54 | 42.92 | 42.11 | 42.52 | 1,101,194 | -0.01(-0.02%) |
Aug 13, 2020 | 42.94 | 42.94 | 42.10 | 42.53 | 1,851,389 | -0.41(-0.96%) |
Aug 12, 2020 | 44.05 | 44.21 | 42.84 | 42.94 | 1,529,665 | -0.81(-1.86%) |
Aug 11, 2020 | 43.66 | 44.54 | 43.20 | 43.75 | 1,987,647 | +0.39(+0.90%) |
Aug 10, 2020 | 43.41 | 43.64 | 42.67 | 43.36 | 1,648,478 | +0.04(+0.09%) |
Aug 07, 2020 | 41.47 | 43.32 | 41.40 | 43.32 | 2,977,215 | +2.01(+4.85%) |
Aug 06, 2020 | 42.44 | 42.96 | 40.42 | 41.32 | 5,319,753 | -3.43(-7.66%) |
Aug 05, 2020 | 45.15 | 45.23 | 44.14 | 44.74 | 2,271,988 | +0.15(+0.34%) |
Aug 04, 2020 | 42.66 | 45.36 | 42.50 | 44.59 | 2,973,452 | +1.92(+4.50%) |
Aug 03, 2020 | 42.70 | 43.07 | 42.37 | 42.67 | 1,162,950 | +0.08(+0.18%) |
Jul 31, 2020 | 42.90 | 43.30 | 41.99 | 42.60 | 1,394,581 | -0.61(-1.41%) |
Jul 30, 2020 | 42.08 | 43.26 | 41.83 | 43.21 | 2,219,946 | +0.43(+1.00%) |
Jul 29, 2020 | 41.63 | 43.29 | 41.30 | 42.78 | 1,029,301 | +1.23(+2.97%) |
Jul 28, 2020 | 41.52 | 41.90 | 41.43 | 41.54 | 1,358,889 | +0.05(+0.11%) |
Jul 27, 2020 | 41.19 | 41.57 | 40.56 | 41.50 | 1,057,262 | +0.20(+0.49%) |
Jul 24, 2020 | 42.14 | 42.14 | 41.05 | 41.30 | 1,296,785 | -0.71(-1.68%) |
Jul 23, 2020 | 41.98 | 42.46 | 41.62 | 42.00 | 1,244,453 | -0.09(-0.20%) |
Jul 22, 2020 | 41.99 | 42.59 | 41.70 | 42.09 | 1,188,989 | +0.22(+0.52%) |
Jul 21, 2020 | 41.61 | 42.50 | 41.33 | 41.87 | 1,441,931 | +0.34(+0.83%) |
Jul 20, 2020 | 42.68 | 43.09 | 41.38 | 41.53 | 1,204,999 | -1.23(-2.88%) |
Jul 17, 2020 | 42.43 | 42.93 | 42.10 | 42.76 | 902,357 | +0.42(+0.99%) |
Jul 16, 2020 | 42.75 | 42.75 | 42.08 | 42.34 | 1,053,910 | -0.79(-1.84%) |
Jul 15, 2020 | 41.54 | 43.69 | 41.54 | 43.13 | 1,992,739 | +2.40(+5.89%) |
Jul 14, 2020 | 40.04 | 40.77 | 39.73 | 40.73 | 1,864,123 | +0.81(+2.03%) |
Jul 13, 2020 | 40.52 | 40.97 | 39.79 | 39.92 | 1,509,322 | -0.17(-0.43%) |
Jul 10, 2020 | 39.52 | 40.14 | 39.21 | 40.09 | 1,170,929 | +0.68(+1.72%) |
Jul 09, 2020 | 39.78 | 39.95 | 38.35 | 39.42 | 1,744,887 | -0.70(-1.74%) |
Jul 08, 2020 | 41.31 | 41.31 | 39.55 | 40.11 | 1,584,428 | -1.31(-3.16%) |
Jul 07, 2020 | 42.26 | 42.28 | 41.25 | 41.42 | 1,526,206 | -1.21(-2.84%) |
Jul 06, 2020 | 42.77 | 43.09 | 42.32 | 42.63 | 1,088,281 | +0.44(+1.04%) |
Jul 02, 2020 | 43.43 | 43.67 | 42.06 | 42.19 | 1,225,480 | -0.74(-1.71%) |
Jul 01, 2020 | 42.10 | 43.88 | 42.10 | 42.93 | 2,010,729 | +0.85(+2.02%) |
Jun 30, 2020 | 41.98 | 42.22 | 41.59 | 42.08 | 1,949,514 | +0.14(+0.34%) |
Jun 29, 2020 | 41.72 | 42.10 | 41.26 | 41.94 | 1,113,251 | +0.75(+1.83%) |
Jun 26, 2020 | 40.79 | 41.35 | 40.56 | 41.18 | 2,900,256 | +0.29(+0.70%) |
Jun 25, 2020 | 40.73 | 41.36 | 39.87 | 40.90 | 2,083,936 | +0.06(+0.14%) |
Jun 24, 2020 | 42.07 | 42.50 | 40.72 | 40.84 | 2,802,090 | -1.82(-4.27%) |
Jun 23, 2020 | 42.24 | 42.88 | 41.82 | 42.66 | 1,852,255 | +0.88(+2.10%) |
Jun 22, 2020 | 41.65 | 42.27 | 40.41 | 41.78 | 1,649,387 | +0.22(+0.53%) |
Jun 19, 2020 | 42.80 | 43.10 | 41.43 | 41.56 | 2,580,221 | -0.52(-1.25%) |
Jun 18, 2020 | 42.21 | 42.35 | 41.29 | 42.09 | 2,012,366 | -0.55(-1.30%) |
Jun 17, 2020 | 43.34 | 43.34 | 42.24 | 42.64 | 1,136,759 | -0.41(-0.95%) |
Jun 16, 2020 | 42.00 | 43.73 | 42.00 | 43.05 | 1,866,025 | +1.23(+2.94%) |
Jun 15, 2020 | 40.40 | 42.36 | 40.06 | 41.82 | 1,461,991 | +0.49(+1.18%) |
Jun 12, 2020 | 42.77 | 42.77 | 40.45 | 41.33 | 2,076,876 | +0.01(+0.02%) |
Jun 11, 2020 | 43.57 | 43.65 | 40.93 | 41.32 | 2,855,480 | -2.99(-6.75%) |
Jun 10, 2020 | 45.95 | 45.96 | 44.30 | 44.32 | 2,471,962 | -1.91(-4.12%) |
Jun 09, 2020 | 48.21 | 48.57 | 46.06 | 46.22 | 1,801,206 | -2.53(-5.20%) |
Jun 08, 2020 | 47.63 | 48.93 | 47.57 | 48.76 | 1,712,820 | +0.94(+1.97%) |
Jun 05, 2020 | 46.86 | 48.51 | 46.86 | 47.81 | 2,417,757 | +2.04(+4.45%) |
Jun 04, 2020 | 45.40 | 46.18 | 44.87 | 45.77 | 1,495,791 | +0.19(+0.42%) |
Jun 03, 2020 | 45.82 | 46.76 | 45.38 | 45.58 | 2,042,586 | +0.45(+0.99%) |
Jun 02, 2020 | 45.19 | 45.50 | 44.62 | 45.14 | 1,963,731 | +0.26(+0.57%) |