Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.55 | 40.67 | 40.21 | 40.32 | 2,071,596 | -0.27(-0.68%) |
Aug 28, 2020 | 41.19 | 41.20 | 40.36 | 40.59 | 1,589,696 | -0.29(-0.71%) |
Aug 27, 2020 | 41.03 | 41.52 | 40.56 | 40.89 | 2,485,252 | +0.08(+0.20%) |
Aug 26, 2020 | 39.72 | 40.92 | 39.61 | 40.80 | 3,524,140 | +1.20(+3.04%) |
Aug 25, 2020 | 39.45 | 39.67 | 39.27 | 39.60 | 1,668,579 | +0.46(+1.18%) |
Aug 24, 2020 | 38.44 | 39.14 | 38.43 | 39.14 | 1,568,710 | +1.00(+2.63%) |
Aug 21, 2020 | 38.01 | 38.16 | 37.79 | 38.14 | 1,660,679 | -0.03(-0.08%) |
Aug 20, 2020 | 37.84 | 38.45 | 37.83 | 38.17 | 1,701,903 | -0.02(-0.06%) |
Aug 19, 2020 | 38.29 | 38.68 | 38.14 | 38.19 | 1,101,242 | -0.11(-0.27%) |
Aug 18, 2020 | 38.61 | 38.69 | 38.14 | 38.30 | 2,005,931 | -0.27(-0.69%) |
Aug 17, 2020 | 38.73 | 38.77 | 38.51 | 38.56 | 1,210,179 | -0.17(-0.44%) |
Aug 14, 2020 | 38.52 | 39.01 | 38.42 | 38.73 | 1,060,539 | -0.08(-0.21%) |
Aug 13, 2020 | 38.86 | 39.11 | 38.71 | 38.81 | 1,362,517 | -0.20(-0.52%) |
Aug 12, 2020 | 38.81 | 39.30 | 38.81 | 39.02 | 1,728,159 | +0.63(+1.64%) |
Aug 11, 2020 | 38.06 | 38.73 | 37.98 | 38.39 | 2,066,084 | +0.84(+2.24%) |
Aug 10, 2020 | 37.13 | 37.56 | 37.04 | 37.55 | 1,283,381 | +0.53(+1.44%) |
Aug 07, 2020 | 36.61 | 37.02 | 36.35 | 37.01 | 1,090,713 | +0.24(+0.66%) |
Aug 06, 2020 | 36.58 | 36.87 | 36.48 | 36.77 | 1,014,594 | +0.15(+0.42%) |
Aug 05, 2020 | 36.43 | 36.73 | 36.36 | 36.62 | 941,071 | +0.47(+1.30%) |
Aug 04, 2020 | 35.94 | 36.28 | 35.79 | 36.15 | 1,324,189 | +0.16(+0.45%) |
Aug 03, 2020 | 35.98 | 36.22 | 35.71 | 35.98 | 869,059 | +0.18(+0.50%) |
Jul 31, 2020 | 35.84 | 35.99 | 35.56 | 35.81 | 1,872,267 | -0.19(-0.54%) |
Jul 30, 2020 | 35.72 | 36.00 | 35.33 | 36.00 | 1,678,262 | -0.32(-0.89%) |
Jul 29, 2020 | 36.04 | 36.38 | 35.71 | 36.32 | 1,809,424 | +0.30(+0.83%) |
Jul 28, 2020 | 36.07 | 36.24 | 35.90 | 36.03 | 1,616,344 | -0.31(-0.85%) |
Jul 27, 2020 | 36.29 | 36.38 | 35.96 | 36.33 | 2,062,554 | -0.10(-0.27%) |
Jul 24, 2020 | 36.79 | 36.80 | 36.31 | 36.43 | 1,830,716 | -0.49(-1.31%) |
Jul 23, 2020 | 36.93 | 37.24 | 36.80 | 36.91 | 1,223,524 | -0.18(-0.48%) |
Jul 22, 2020 | 37.10 | 37.21 | 36.89 | 37.09 | 1,027,517 | -0.14(-0.37%) |
Jul 21, 2020 | 37.12 | 37.59 | 37.12 | 37.23 | 1,367,394 | +0.40(+1.10%) |
Jul 20, 2020 | 36.70 | 36.96 | 36.42 | 36.83 | 1,210,213 | +0.12(+0.33%) |
Jul 17, 2020 | 36.86 | 36.94 | 36.58 | 36.70 | 1,122,989 | -0.13(-0.35%) |
Jul 16, 2020 | 36.51 | 37.14 | 36.51 | 36.83 | 1,582,548 | -0.13(-0.35%) |
Jul 15, 2020 | 36.55 | 37.29 | 36.55 | 36.96 | 2,080,116 | +0.78(+2.17%) |
Jul 14, 2020 | 36.06 | 36.23 | 35.66 | 36.18 | 2,053,533 | +0.08(+0.22%) |
Jul 13, 2020 | 35.82 | 36.32 | 35.57 | 36.10 | 2,565,256 | +0.44(+1.22%) |
Jul 10, 2020 | 34.99 | 35.69 | 34.98 | 35.66 | 1,912,581 | +0.70(+2.01%) |
Jul 09, 2020 | 35.58 | 35.69 | 34.69 | 34.96 | 2,412,985 | -0.49(-1.39%) |
Jul 08, 2020 | 35.27 | 35.48 | 34.98 | 35.45 | 4,303,894 | +0.28(+0.79%) |
Jul 07, 2020 | 35.65 | 35.69 | 35.09 | 35.17 | 2,149,010 | -0.75(-2.10%) |
Jul 06, 2020 | 36.13 | 36.18 | 35.61 | 35.93 | 2,172,795 | +0.46(+1.30%) |
Jul 02, 2020 | 35.81 | 36.19 | 35.27 | 35.47 | 1,738,191 | +0.47(+1.34%) |
Jul 01, 2020 | 35.59 | 35.85 | 34.97 | 35.00 | 1,237,476 | -0.44(-1.23%) |
Jun 30, 2020 | 34.82 | 35.63 | 34.62 | 35.44 | 1,797,627 | +0.41(+1.16%) |
Jun 29, 2020 | 34.85 | 35.40 | 34.74 | 35.03 | 3,581,560 | +0.48(+1.38%) |
Jun 26, 2020 | 34.97 | 35.33 | 34.43 | 34.55 | 2,199,586 | -0.98(-2.77%) |
Jun 25, 2020 | 35.02 | 35.63 | 34.84 | 35.54 | 1,736,028 | +0.40(+1.13%) |
Jun 24, 2020 | 35.78 | 35.89 | 35.05 | 35.14 | 2,363,760 | -1.01(-2.79%) |
Jun 23, 2020 | 36.54 | 36.82 | 35.97 | 36.15 | 2,701,823 | +0.10(+0.26%) |
Jun 22, 2020 | 35.94 | 36.11 | 35.63 | 36.05 | 1,221,524 | +0.12(+0.33%) |
Jun 19, 2020 | 36.56 | 36.56 | 35.78 | 35.94 | 2,008,482 | -0.14(-0.40%) |
Jun 18, 2020 | 36.01 | 36.44 | 35.82 | 36.08 | 1,343,778 | -0.15(-0.42%) |
Jun 17, 2020 | 36.70 | 36.79 | 36.05 | 36.23 | 1,858,437 | -0.44(-1.21%) |
Jun 16, 2020 | 37.35 | 37.47 | 36.15 | 36.67 | 2,698,812 | +0.46(+1.27%) |
Jun 15, 2020 | 35.54 | 36.83 | 35.34 | 36.21 | 2,489,879 | -0.25(-0.68%) |
Jun 12, 2020 | 36.78 | 37.00 | 36.02 | 36.46 | 3,164,297 | +1.07(+3.03%) |
Jun 11, 2020 | 36.34 | 36.56 | 35.30 | 35.39 | 3,328,776 | -2.36(-6.25%) |
Jun 10, 2020 | 38.27 | 38.41 | 37.71 | 37.75 | 3,126,380 | -0.71(-1.84%) |
Jun 09, 2020 | 38.14 | 38.61 | 37.87 | 38.45 | 6,004,471 | -0.60(-1.55%) |
Jun 08, 2020 | 39.25 | 39.33 | 38.53 | 39.06 | 2,398,942 | +0.64(+1.65%) |
Jun 05, 2020 | 38.43 | 38.87 | 38.10 | 38.42 | 2,396,859 | +1.68(+4.58%) |
Jun 04, 2020 | 36.59 | 37.07 | 36.16 | 36.74 | 2,467,644 | -0.02(-0.07%) |
Jun 03, 2020 | 36.39 | 37.07 | 36.18 | 36.76 | 2,585,274 | +1.03(+2.89%) |
Jun 02, 2020 | 35.55 | 36.25 | 35.40 | 35.73 | 2,100,168 | +0.58(+1.65%) |