Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.48 | 43.30 | 42.35 | 43.08 | 4,311,762 | +0.83(+1.96%) |
Aug 28, 2020 | 42.51 | 42.51 | 42.12 | 42.26 | 1,336,326 | -0.00(-0.01%) |
Aug 27, 2020 | 42.64 | 42.72 | 42.25 | 42.26 | 1,586,758 | -0.22(-0.52%) |
Aug 26, 2020 | 41.80 | 42.81 | 41.73 | 42.48 | 2,015,063 | +0.78(+1.88%) |
Aug 25, 2020 | 42.19 | 42.32 | 41.59 | 41.70 | 1,549,916 | -0.47(-1.12%) |
Aug 24, 2020 | 41.76 | 42.21 | 41.57 | 42.17 | 2,160,305 | +0.53(+1.28%) |
Aug 21, 2020 | 41.79 | 41.88 | 41.42 | 41.64 | 1,497,009 | -0.17(-0.41%) |
Aug 20, 2020 | 41.49 | 42.14 | 41.49 | 41.81 | 1,616,018 | +0.19(+0.45%) |
Aug 19, 2020 | 41.93 | 41.99 | 41.44 | 41.62 | 1,827,606 | -0.06(-0.14%) |
Aug 18, 2020 | 41.76 | 41.93 | 41.45 | 41.68 | 1,804,024 | -0.08(-0.20%) |
Aug 17, 2020 | 41.47 | 41.92 | 41.35 | 41.77 | 2,617,960 | +0.34(+0.83%) |
Aug 14, 2020 | 41.69 | 41.87 | 41.25 | 41.42 | 2,116,343 | -0.33(-0.80%) |
Aug 13, 2020 | 41.67 | 41.91 | 41.36 | 41.76 | 2,892,433 | -0.04(-0.11%) |
Aug 12, 2020 | 42.03 | 42.64 | 41.74 | 41.80 | 3,294,635 | -0.02(-0.04%) |
Aug 11, 2020 | 42.31 | 42.40 | 41.70 | 41.82 | 1,833,724 | -0.34(-0.81%) |
Aug 10, 2020 | 42.79 | 42.79 | 41.85 | 42.16 | 2,312,040 | -0.43(-1.01%) |
Aug 07, 2020 | 41.61 | 42.59 | 41.54 | 42.59 | 2,269,851 | +0.70(+1.66%) |
Aug 06, 2020 | 41.60 | 42.07 | 41.51 | 41.89 | 1,837,281 | +0.11(+0.26%) |
Aug 05, 2020 | 41.76 | 41.82 | 41.36 | 41.78 | 1,811,531 | +0.21(+0.51%) |
Aug 04, 2020 | 41.84 | 41.91 | 41.28 | 41.57 | 1,459,128 | -0.21(-0.50%) |
Aug 03, 2020 | 42.26 | 42.43 | 41.65 | 41.78 | 1,587,744 | -0.31(-0.73%) |
Jul 31, 2020 | 41.89 | 42.10 | 41.35 | 42.09 | 1,908,858 | +0.45(+1.09%) |
Jul 30, 2020 | 41.54 | 41.79 | 41.24 | 41.63 | 1,723,461 | -0.36(-0.85%) |
Jul 29, 2020 | 41.27 | 42.16 | 41.19 | 41.99 | 2,470,920 | +0.92(+2.23%) |
Jul 28, 2020 | 41.52 | 41.65 | 40.83 | 41.07 | 2,198,301 | -0.76(-1.82%) |
Jul 27, 2020 | 41.89 | 42.05 | 41.70 | 41.84 | 2,972,138 | -0.01(-0.02%) |
Jul 24, 2020 | 42.08 | 42.11 | 41.36 | 41.85 | 2,804,007 | -0.27(-0.65%) |
Jul 23, 2020 | 43.01 | 43.43 | 41.99 | 42.12 | 2,927,221 | -0.86(-2.01%) |
Jul 22, 2020 | 42.63 | 43.37 | 42.16 | 42.98 | 3,841,698 | +0.99(+2.36%) |
Jul 21, 2020 | 41.89 | 42.26 | 41.50 | 41.99 | 2,912,042 | -0.09(-0.22%) |
Jul 20, 2020 | 41.13 | 42.20 | 41.13 | 42.08 | 2,465,307 | +0.92(+2.23%) |
Jul 17, 2020 | 40.93 | 41.39 | 40.77 | 41.17 | 2,335,684 | +0.45(+1.11%) |
Jul 16, 2020 | 40.56 | 40.79 | 40.39 | 40.71 | 961,337 | +0.06(+0.15%) |
Jul 15, 2020 | 40.38 | 40.82 | 40.09 | 40.65 | 1,667,349 | +0.65(+1.63%) |
Jul 14, 2020 | 39.42 | 40.00 | 39.41 | 40.00 | 1,352,818 | +0.58(+1.46%) |
Jul 13, 2020 | 39.75 | 40.45 | 39.40 | 39.42 | 1,933,916 | +0.04(+0.10%) |
Jul 10, 2020 | 38.88 | 39.42 | 38.52 | 39.38 | 1,462,688 | +0.67(+1.72%) |
Jul 09, 2020 | 39.19 | 39.26 | 38.21 | 38.72 | 1,759,345 | -0.29(-0.74%) |
Jul 08, 2020 | 38.77 | 39.19 | 38.61 | 39.01 | 2,131,142 | +0.39(+1.02%) |
Jul 07, 2020 | 38.54 | 39.03 | 38.38 | 38.61 | 1,447,194 | -0.20(-0.50%) |
Jul 06, 2020 | 38.94 | 39.26 | 38.63 | 38.81 | 1,493,864 | +0.33(+0.85%) |
Jul 02, 2020 | 39.29 | 39.46 | 38.46 | 38.48 | 2,360,333 | -0.22(-0.58%) |
Jul 01, 2020 | 38.33 | 38.98 | 38.09 | 38.70 | 1,881,324 | +0.41(+1.08%) |
Jun 30, 2020 | 37.44 | 38.45 | 37.32 | 38.29 | 1,963,341 | +0.62(+1.63%) |
Jun 29, 2020 | 37.63 | 37.72 | 37.24 | 37.68 | 2,337,319 | +0.55(+1.49%) |
Jun 26, 2020 | 37.86 | 37.93 | 36.99 | 37.12 | 3,287,617 | -0.92(-2.42%) |
Jun 25, 2020 | 36.86 | 38.14 | 36.75 | 38.04 | 1,731,367 | +1.09(+2.96%) |
Jun 24, 2020 | 37.92 | 37.92 | 36.88 | 36.95 | 1,955,441 | -1.06(-2.80%) |
Jun 23, 2020 | 38.53 | 38.74 | 37.91 | 38.01 | 2,202,875 | -0.36(-0.93%) |
Jun 22, 2020 | 38.18 | 38.60 | 37.86 | 38.37 | 1,580,103 | +0.28(+0.74%) |
Jun 19, 2020 | 38.55 | 39.15 | 37.95 | 38.09 | 3,069,525 | -0.15(-0.39%) |
Jun 18, 2020 | 37.74 | 38.27 | 37.41 | 38.23 | 2,396,282 | +0.37(+0.98%) |
Jun 17, 2020 | 38.16 | 38.35 | 37.79 | 37.86 | 1,850,738 | -0.13(-0.34%) |
Jun 16, 2020 | 38.04 | 38.46 | 37.21 | 37.99 | 2,358,417 | +0.37(+0.99%) |
Jun 15, 2020 | 36.07 | 37.94 | 35.97 | 37.62 | 2,437,283 | +0.71(+1.93%) |
Jun 12, 2020 | 37.01 | 37.14 | 36.26 | 36.91 | 2,200,897 | +0.61(+1.68%) |
Jun 11, 2020 | 37.79 | 38.10 | 36.13 | 36.30 | 2,703,038 | -2.11(-5.50%) |
Jun 10, 2020 | 38.27 | 38.68 | 38.21 | 38.41 | 1,602,939 | -0.03(-0.07%) |
Jun 09, 2020 | 38.52 | 38.78 | 38.14 | 38.44 | 2,580,365 | -0.39(-1.00%) |
Jun 08, 2020 | 38.21 | 38.92 | 38.17 | 38.82 | 2,996,843 | +0.45(+1.17%) |
Jun 05, 2020 | 38.26 | 38.49 | 36.91 | 38.38 | 3,361,771 | +0.63(+1.67%) |
Jun 04, 2020 | 38.12 | 38.21 | 37.27 | 37.75 | 1,878,227 | -0.45(-1.18%) |
Jun 03, 2020 | 38.40 | 38.64 | 37.88 | 38.20 | 2,195,642 | +0.03(+0.08%) |
Jun 02, 2020 | 38.17 | 38.34 | 37.86 | 38.17 | 1,622,104 | +0.12(+0.30%) |