Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.59 | 45.04 | 43.89 | 43.97 | 1,735,864 | -0.47(-1.07%) |
Aug 28, 2020 | 44.93 | 45.17 | 44.28 | 44.44 | 1,142,815 | -0.07(-0.15%) |
Aug 27, 2020 | 45.22 | 45.42 | 44.44 | 44.51 | 1,702,581 | -0.51(-1.14%) |
Aug 26, 2020 | 44.42 | 45.37 | 44.20 | 45.02 | 1,527,611 | +0.53(+1.20%) |
Aug 25, 2020 | 44.89 | 44.89 | 44.06 | 44.49 | 888,623 | -0.21(-0.48%) |
Aug 24, 2020 | 45.46 | 45.69 | 43.94 | 44.70 | 2,068,962 | -0.56(-1.24%) |
Aug 21, 2020 | 43.87 | 45.83 | 43.83 | 45.26 | 3,835,820 | +1.46(+3.33%) |
Aug 20, 2020 | 43.03 | 43.94 | 42.85 | 43.80 | 1,915,635 | +0.60(+1.39%) |
Aug 19, 2020 | 42.78 | 43.91 | 42.66 | 43.20 | 1,565,053 | +0.59(+1.38%) |
Aug 18, 2020 | 42.29 | 42.86 | 41.82 | 42.61 | 1,341,519 | +0.25(+0.59%) |
Aug 17, 2020 | 42.62 | 43.22 | 42.21 | 42.36 | 1,350,228 | -0.05(-0.11%) |
Aug 14, 2020 | 42.44 | 43.17 | 42.25 | 42.41 | 1,222,946 | +0.04(+0.09%) |
Aug 13, 2020 | 43.06 | 43.19 | 42.25 | 42.37 | 998,271 | -0.74(-1.71%) |
Aug 12, 2020 | 43.58 | 44.85 | 42.97 | 43.11 | 2,325,048 | +0.13(+0.29%) |
Aug 11, 2020 | 42.16 | 43.38 | 41.98 | 42.98 | 2,720,598 | +0.90(+2.14%) |
Aug 10, 2020 | 41.45 | 42.43 | 41.37 | 42.08 | 2,677,908 | +0.71(+1.71%) |
Aug 07, 2020 | 40.95 | 42.28 | 40.94 | 41.38 | 1,537,057 | +0.43(+1.04%) |
Aug 06, 2020 | 41.01 | 41.57 | 40.66 | 40.95 | 1,403,511 | +0.06(+0.14%) |
Aug 05, 2020 | 42.34 | 42.48 | 40.47 | 40.89 | 2,906,165 | -1.33(-3.16%) |
Aug 04, 2020 | 41.76 | 42.23 | 41.63 | 42.23 | 1,203,031 | +0.48(+1.16%) |
Aug 03, 2020 | 42.28 | 42.79 | 41.70 | 41.74 | 1,498,218 | -0.32(-0.76%) |
Jul 31, 2020 | 41.94 | 42.33 | 41.15 | 42.06 | 2,230,418 | +0.20(+0.49%) |
Jul 30, 2020 | 41.91 | 42.34 | 41.28 | 41.86 | 2,162,179 | -0.35(-0.82%) |
Jul 29, 2020 | 42.21 | 42.68 | 42.00 | 42.21 | 1,782,193 | +0.39(+0.93%) |
Jul 28, 2020 | 42.94 | 43.10 | 41.72 | 41.82 | 2,144,703 | -1.21(-2.81%) |
Jul 27, 2020 | 43.68 | 43.93 | 42.87 | 43.03 | 2,789,030 | -0.60(-1.37%) |
Jul 24, 2020 | 43.92 | 44.40 | 43.28 | 43.63 | 1,961,077 | -0.44(-0.99%) |
Jul 23, 2020 | 43.65 | 44.86 | 43.65 | 44.06 | 2,348,791 | +0.40(+0.91%) |
Jul 22, 2020 | 45.05 | 45.77 | 42.99 | 43.67 | 3,400,473 | +0.03(+0.07%) |
Jul 21, 2020 | 43.87 | 44.48 | 43.45 | 43.64 | 2,156,917 | -0.27(-0.62%) |
Jul 20, 2020 | 43.45 | 44.05 | 43.38 | 43.91 | 1,862,393 | +0.36(+0.82%) |
Jul 17, 2020 | 42.75 | 43.90 | 42.73 | 43.55 | 1,878,154 | +1.12(+2.64%) |
Jul 16, 2020 | 41.86 | 42.98 | 41.86 | 42.43 | 2,282,028 | +0.57(+1.36%) |
Jul 15, 2020 | 42.07 | 42.22 | 41.10 | 41.86 | 1,515,852 | +0.21(+0.51%) |
Jul 14, 2020 | 40.54 | 41.67 | 40.33 | 41.65 | 1,423,586 | +1.26(+3.11%) |
Jul 13, 2020 | 42.66 | 42.88 | 40.37 | 40.39 | 1,821,516 | -2.03(-4.79%) |
Jul 10, 2020 | 42.65 | 43.02 | 42.14 | 42.42 | 1,379,381 | -0.12(-0.27%) |
Jul 09, 2020 | 42.54 | 43.00 | 42.24 | 42.54 | 1,271,986 | +0.01(+0.02%) |
Jul 08, 2020 | 42.85 | 43.06 | 42.04 | 42.53 | 1,995,006 | -0.16(-0.39%) |
Jul 07, 2020 | 41.45 | 43.24 | 41.36 | 42.69 | 2,106,475 | +1.05(+2.53%) |
Jul 06, 2020 | 41.27 | 41.70 | 41.14 | 41.64 | 1,926,810 | +1.00(+2.45%) |
Jul 02, 2020 | 40.26 | 40.92 | 40.14 | 40.64 | 1,304,007 | +0.84(+2.11%) |
Jul 01, 2020 | 40.59 | 40.86 | 39.67 | 39.80 | 995,102 | -0.54(-1.34%) |
Jun 30, 2020 | 40.24 | 40.61 | 39.88 | 40.34 | 1,601,834 | +0.09(+0.22%) |
Jun 29, 2020 | 40.29 | 40.40 | 39.52 | 40.25 | 1,663,999 | +0.26(+0.65%) |
Jun 26, 2020 | 40.05 | 40.61 | 39.89 | 39.99 | 2,334,019 | -0.05(-0.12%) |
Jun 25, 2020 | 40.13 | 40.59 | 39.58 | 40.04 | 2,042,401 | -0.15(-0.39%) |
Jun 24, 2020 | 40.80 | 41.01 | 40.07 | 40.20 | 1,332,457 | -0.87(-2.12%) |
Jun 23, 2020 | 40.62 | 41.61 | 40.55 | 41.07 | 1,823,174 | +0.92(+2.29%) |
Jun 22, 2020 | 40.75 | 40.86 | 39.91 | 40.15 | 2,514,946 | -0.63(-1.54%) |
Jun 19, 2020 | 41.40 | 41.62 | 40.22 | 40.78 | 3,549,314 | -0.22(-0.54%) |
Jun 18, 2020 | 39.67 | 41.58 | 39.53 | 41.00 | 4,147,993 | +1.40(+3.54%) |
Jun 17, 2020 | 38.97 | 40.16 | 38.82 | 39.60 | 2,763,070 | +0.86(+2.22%) |
Jun 16, 2020 | 39.46 | 39.49 | 38.19 | 38.74 | 1,736,896 | +0.26(+0.68%) |
Jun 15, 2020 | 37.04 | 39.02 | 36.75 | 38.47 | 2,036,044 | +0.78(+2.08%) |
Jun 12, 2020 | 38.03 | 38.39 | 36.80 | 37.69 | 1,889,114 | +0.44(+1.17%) |
Jun 11, 2020 | 38.47 | 38.67 | 37.14 | 37.26 | 2,069,326 | -2.10(-5.33%) |
Jun 10, 2020 | 38.79 | 39.72 | 38.37 | 39.35 | 3,945,338 | +0.66(+1.70%) |
Jun 09, 2020 | 39.17 | 39.22 | 38.66 | 38.70 | 2,356,849 | -0.67(-1.70%) |
Jun 08, 2020 | 39.61 | 39.96 | 39.24 | 39.36 | 2,072,222 | +0.00(+0.00%) |
Jun 05, 2020 | 40.12 | 40.47 | 39.16 | 39.36 | 3,017,868 | -0.07(-0.17%) |
Jun 04, 2020 | 38.45 | 39.58 | 38.33 | 39.43 | 2,813,092 | +0.74(+1.92%) |
Jun 03, 2020 | 39.10 | 39.10 | 38.05 | 38.69 | 2,538,912 | -0.13(-0.32%) |
Jun 02, 2020 | 39.56 | 39.75 | 38.72 | 38.81 | 2,730,231 | -0.43(-1.11%) |