Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.44 | 44.89 | 43.74 | 43.82 | 1,741,703 | -0.47(-1.07%) |
Aug 28, 2020 | 44.78 | 45.02 | 44.13 | 44.29 | 1,146,659 | -0.07(-0.15%) |
Aug 27, 2020 | 45.06 | 45.27 | 44.29 | 44.36 | 1,708,308 | -0.51(-1.14%) |
Aug 26, 2020 | 44.27 | 45.22 | 44.05 | 44.87 | 1,532,750 | +0.53(+1.20%) |
Aug 25, 2020 | 44.74 | 44.74 | 43.91 | 44.34 | 891,612 | -0.21(-0.48%) |
Aug 24, 2020 | 45.30 | 45.54 | 43.79 | 44.55 | 2,075,922 | -0.56(-1.24%) |
Aug 21, 2020 | 43.72 | 45.68 | 43.69 | 45.11 | 3,848,722 | +1.46(+3.33%) |
Aug 20, 2020 | 42.89 | 43.79 | 42.70 | 43.66 | 1,922,079 | +0.60(+1.39%) |
Aug 19, 2020 | 42.63 | 43.76 | 42.52 | 43.06 | 1,570,318 | +0.59(+1.38%) |
Aug 18, 2020 | 42.15 | 42.71 | 41.68 | 42.47 | 1,346,032 | +0.25(+0.59%) |
Aug 17, 2020 | 42.48 | 43.08 | 42.07 | 42.22 | 1,354,770 | -0.05(-0.11%) |
Aug 14, 2020 | 42.30 | 43.03 | 42.10 | 42.27 | 1,227,059 | +0.04(+0.09%) |
Aug 13, 2020 | 42.91 | 43.05 | 42.10 | 42.23 | 1,001,629 | -0.73(-1.71%) |
Aug 12, 2020 | 43.43 | 44.70 | 42.83 | 42.96 | 2,332,869 | +0.13(+0.29%) |
Aug 11, 2020 | 42.02 | 43.24 | 41.84 | 42.84 | 2,729,749 | +0.90(+2.14%) |
Aug 10, 2020 | 41.31 | 42.29 | 41.23 | 41.94 | 2,686,916 | +0.70(+1.71%) |
Aug 07, 2020 | 40.81 | 42.14 | 40.80 | 41.24 | 1,542,227 | +0.42(+1.04%) |
Aug 06, 2020 | 40.87 | 41.43 | 40.52 | 40.81 | 1,408,232 | +0.06(+0.14%) |
Aug 05, 2020 | 42.20 | 42.34 | 40.33 | 40.76 | 2,915,941 | -1.33(-3.16%) |
Aug 04, 2020 | 41.62 | 42.09 | 41.49 | 42.09 | 1,207,078 | +0.48(+1.16%) |
Aug 03, 2020 | 42.13 | 42.64 | 41.56 | 41.60 | 1,503,258 | -0.32(-0.76%) |
Jul 31, 2020 | 41.80 | 42.19 | 41.01 | 41.92 | 2,237,921 | +0.20(+0.49%) |
Jul 30, 2020 | 41.77 | 42.20 | 41.14 | 41.72 | 2,169,452 | -0.35(-0.82%) |
Jul 29, 2020 | 42.07 | 42.54 | 41.86 | 42.07 | 1,788,188 | +0.39(+0.93%) |
Jul 28, 2020 | 42.80 | 42.95 | 41.58 | 41.68 | 2,151,917 | -1.20(-2.81%) |
Jul 27, 2020 | 43.53 | 43.78 | 42.73 | 42.89 | 2,798,412 | -0.60(-1.37%) |
Jul 24, 2020 | 43.77 | 44.25 | 43.14 | 43.48 | 1,967,673 | -0.43(-0.99%) |
Jul 23, 2020 | 43.50 | 44.71 | 43.50 | 43.92 | 2,356,692 | +0.40(+0.91%) |
Jul 22, 2020 | 44.90 | 45.61 | 42.85 | 43.52 | 3,411,912 | +0.03(+0.07%) |
Jul 21, 2020 | 43.72 | 44.33 | 43.30 | 43.49 | 2,164,172 | -0.27(-0.62%) |
Jul 20, 2020 | 43.30 | 43.90 | 43.23 | 43.76 | 1,868,658 | +0.36(+0.82%) |
Jul 17, 2020 | 42.61 | 43.75 | 42.59 | 43.41 | 1,884,472 | +1.12(+2.64%) |
Jul 16, 2020 | 41.72 | 42.84 | 41.72 | 42.29 | 2,289,704 | +0.57(+1.36%) |
Jul 15, 2020 | 41.93 | 42.08 | 40.96 | 41.72 | 1,520,951 | +0.21(+0.51%) |
Jul 14, 2020 | 40.41 | 41.53 | 40.20 | 41.51 | 1,428,375 | +1.25(+3.11%) |
Jul 13, 2020 | 42.52 | 42.74 | 40.23 | 40.25 | 1,827,643 | -2.02(-4.79%) |
Jul 10, 2020 | 42.51 | 42.88 | 42.00 | 42.28 | 1,384,021 | -0.12(-0.27%) |
Jul 09, 2020 | 42.39 | 42.86 | 42.09 | 42.39 | 1,276,264 | +0.01(+0.02%) |
Jul 08, 2020 | 42.70 | 42.91 | 41.90 | 42.38 | 2,001,717 | -0.16(-0.39%) |
Jul 07, 2020 | 41.31 | 43.10 | 41.22 | 42.55 | 2,113,560 | +1.05(+2.53%) |
Jul 06, 2020 | 41.13 | 41.56 | 41.01 | 41.50 | 1,933,291 | +0.99(+2.45%) |
Jul 02, 2020 | 40.13 | 40.78 | 40.00 | 40.50 | 1,308,393 | +0.84(+2.11%) |
Jul 01, 2020 | 40.46 | 40.73 | 39.54 | 39.67 | 998,449 | -0.54(-1.34%) |
Jun 30, 2020 | 40.11 | 40.48 | 39.74 | 40.21 | 1,607,222 | +0.09(+0.22%) |
Jun 29, 2020 | 40.16 | 40.26 | 39.39 | 40.12 | 1,669,597 | +0.26(+0.65%) |
Jun 26, 2020 | 39.92 | 40.48 | 39.75 | 39.86 | 2,341,870 | -0.05(-0.12%) |
Jun 25, 2020 | 39.99 | 40.45 | 39.44 | 39.91 | 2,049,271 | -0.15(-0.38%) |
Jun 24, 2020 | 40.67 | 40.87 | 39.94 | 40.06 | 1,336,939 | -0.87(-2.12%) |
Jun 23, 2020 | 40.49 | 41.47 | 40.42 | 40.93 | 1,829,306 | +0.92(+2.29%) |
Jun 22, 2020 | 40.61 | 40.73 | 39.77 | 40.01 | 2,523,405 | -0.63(-1.54%) |
Jun 19, 2020 | 41.26 | 41.48 | 40.08 | 40.64 | 3,561,253 | -0.22(-0.54%) |
Jun 18, 2020 | 39.54 | 41.44 | 39.40 | 40.86 | 4,161,946 | +1.40(+3.54%) |
Jun 17, 2020 | 38.84 | 40.02 | 38.69 | 39.46 | 2,772,364 | +0.86(+2.22%) |
Jun 16, 2020 | 39.33 | 39.36 | 38.07 | 38.61 | 1,742,739 | +0.26(+0.68%) |
Jun 15, 2020 | 36.92 | 38.88 | 36.62 | 38.35 | 2,042,892 | +0.78(+2.08%) |
Jun 12, 2020 | 37.90 | 38.26 | 36.68 | 37.56 | 1,895,469 | +0.43(+1.17%) |
Jun 11, 2020 | 38.35 | 38.54 | 37.02 | 37.13 | 2,076,287 | -2.09(-5.33%) |
Jun 10, 2020 | 38.66 | 39.59 | 38.24 | 39.22 | 3,958,609 | +0.66(+1.70%) |
Jun 09, 2020 | 39.04 | 39.09 | 38.53 | 38.57 | 2,364,777 | -0.67(-1.70%) |
Jun 08, 2020 | 39.47 | 39.83 | 39.11 | 39.23 | 2,079,193 | +0.00(+0.00%) |
Jun 05, 2020 | 39.98 | 40.33 | 39.03 | 39.23 | 3,028,020 | -0.07(-0.17%) |
Jun 04, 2020 | 38.33 | 39.44 | 38.20 | 39.30 | 2,822,555 | +0.74(+1.92%) |
Jun 03, 2020 | 38.97 | 38.97 | 37.92 | 38.56 | 2,547,452 | -0.13(-0.32%) |
Jun 02, 2020 | 39.42 | 39.62 | 38.59 | 38.68 | 2,739,415 | -0.43(-1.11%) |