Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.27 | 44.36 | 41.85 | 42.14 | 1,981,766 | -2.07(-4.68%) |
Aug 28, 2020 | 45.51 | 45.76 | 43.08 | 44.21 | 3,546,100 | +0.02(+0.05%) |
Aug 27, 2020 | 44.84 | 45.04 | 43.51 | 44.19 | 1,710,955 | +0.00(+0.00%) |
Aug 26, 2020 | 45.34 | 45.46 | 43.98 | 44.19 | 1,738,205 | -0.56(-1.25%) |
Aug 25, 2020 | 43.82 | 44.79 | 43.14 | 44.75 | 1,641,034 | +0.93(+2.12%) |
Aug 24, 2020 | 43.86 | 44.06 | 43.30 | 43.82 | 1,956,482 | +0.73(+1.69%) |
Aug 21, 2020 | 41.98 | 43.13 | 41.98 | 43.09 | 1,328,000 | +1.08(+2.57%) |
Aug 20, 2020 | 41.30 | 42.03 | 40.90 | 42.01 | 1,107,415 | +0.14(+0.33%) |
Aug 19, 2020 | 43.20 | 44.13 | 41.59 | 41.87 | 1,648,959 | -0.82(-1.92%) |
Aug 18, 2020 | 41.29 | 43.09 | 41.02 | 42.69 | 2,058,262 | +1.54(+3.74%) |
Aug 17, 2020 | 39.98 | 41.66 | 39.75 | 41.15 | 1,722,346 | +1.60(+4.05%) |
Aug 14, 2020 | 40.01 | 40.22 | 39.45 | 39.55 | 927,500 | -0.57(-1.42%) |
Aug 13, 2020 | 39.16 | 40.37 | 38.93 | 40.12 | 1,803,716 | +0.98(+2.50%) |
Aug 12, 2020 | 38.00 | 39.79 | 38.00 | 39.14 | 1,452,796 | +1.40(+3.71%) |
Aug 11, 2020 | 38.51 | 39.19 | 36.87 | 37.74 | 1,336,603 | -0.50(-1.31%) |
Aug 10, 2020 | 40.65 | 41.20 | 37.78 | 38.24 | 1,404,700 | -1.98(-4.92%) |
Aug 07, 2020 | 40.01 | 41.41 | 39.41 | 40.22 | 1,480,300 | -0.28(-0.69%) |
Aug 06, 2020 | 39.42 | 40.75 | 39.03 | 40.50 | 1,662,902 | +0.99(+2.51%) |
Aug 05, 2020 | 39.50 | 40.25 | 38.71 | 39.51 | 1,290,083 | +0.51(+1.31%) |
Aug 04, 2020 | 38.68 | 39.14 | 37.98 | 39.00 | 1,134,120 | +0.29(+0.75%) |
Aug 03, 2020 | 38.49 | 39.16 | 38.01 | 38.71 | 1,339,138 | +0.48(+1.26%) |
Jul 31, 2020 | 39.60 | 39.60 | 37.39 | 38.23 | 1,382,100 | -1.18(-2.99%) |
Jul 30, 2020 | 38.88 | 39.80 | 38.19 | 39.41 | 1,034,468 | -0.11(-0.28%) |
Jul 29, 2020 | 38.29 | 39.66 | 38.02 | 39.52 | 1,564,890 | +1.85(+4.91%) |
Jul 28, 2020 | 38.21 | 38.62 | 37.65 | 37.67 | 764,592 | -0.23(-0.61%) |
Jul 27, 2020 | 37.60 | 38.38 | 37.46 | 37.90 | 1,566,655 | +0.76(+2.05%) |
Jul 24, 2020 | 36.75 | 37.45 | 36.05 | 37.14 | 527,500 | -0.12(-0.32%) |
Jul 23, 2020 | 38.24 | 39.02 | 36.89 | 37.26 | 988,450 | -1.41(-3.65%) |
Jul 22, 2020 | 37.90 | 38.78 | 37.66 | 38.67 | 807,737 | +0.80(+2.11%) |
Jul 21, 2020 | 38.64 | 38.68 | 37.66 | 37.87 | 699,868 | -0.35(-0.92%) |
Jul 20, 2020 | 36.15 | 38.42 | 36.15 | 38.22 | 1,384,556 | +2.11(+5.84%) |
Jul 17, 2020 | 35.46 | 36.17 | 35.12 | 36.11 | 1,092,600 | +1.04(+2.97%) |
Jul 16, 2020 | 35.63 | 35.63 | 34.52 | 35.07 | 1,124,360 | -0.89(-2.47%) |
Jul 15, 2020 | 36.15 | 36.70 | 35.36 | 35.96 | 1,291,034 | +0.77(+2.19%) |
Jul 14, 2020 | 34.55 | 35.23 | 33.78 | 35.19 | 1,415,126 | +0.08(+0.23%) |
Jul 13, 2020 | 37.70 | 37.90 | 34.91 | 35.11 | 2,825,220 | -2.06(-5.54%) |
Jul 10, 2020 | 37.68 | 37.70 | 36.72 | 37.17 | 836,100 | -0.33(-0.88%) |
Jul 09, 2020 | 39.17 | 39.18 | 37.34 | 37.50 | 995,302 | -1.19(-3.08%) |
Jul 08, 2020 | 38.88 | 39.53 | 38.11 | 38.69 | 1,569,041 | -0.10(-0.26%) |
Jul 07, 2020 | 37.98 | 40.47 | 37.57 | 38.79 | 2,443,343 | +0.90(+2.38%) |
Jul 06, 2020 | 38.20 | 39.06 | 37.77 | 37.89 | 2,575,551 | +0.43(+1.15%) |
Jul 02, 2020 | 36.00 | 37.73 | 35.91 | 37.46 | 2,912,400 | +1.52(+4.23%) |
Jul 01, 2020 | 35.39 | 35.97 | 35.12 | 35.94 | 1,661,432 | +0.60(+1.70%) |
Jun 30, 2020 | 34.83 | 35.68 | 34.83 | 35.34 | 966,839 | +0.18(+0.51%) |
Jun 29, 2020 | 34.64 | 35.21 | 33.72 | 35.16 | 1,281,718 | +0.89(+2.60%) |
Jun 26, 2020 | 35.33 | 35.55 | 34.15 | 34.27 | 696,100 | -1.22(-3.44%) |
Jun 25, 2020 | 34.99 | 35.67 | 34.39 | 35.49 | 819,161 | +0.49(+1.40%) |
Jun 24, 2020 | 35.81 | 36.06 | 34.42 | 35.00 | 2,318,300 | -1.36(-3.74%) |
Jun 23, 2020 | 36.43 | 36.93 | 36.01 | 36.36 | 2,903,322 | +0.38(+1.06%) |
Jun 22, 2020 | 36.25 | 36.68 | 35.87 | 35.98 | 1,417,031 | -0.15(-0.42%) |
Jun 19, 2020 | 37.47 | 37.47 | 36.11 | 36.13 | 2,060,100 | -0.36(-0.99%) |
Jun 18, 2020 | 36.67 | 37.16 | 36.27 | 36.49 | 1,766,732 | -0.47(-1.27%) |
Jun 17, 2020 | 37.28 | 37.88 | 36.82 | 36.96 | 1,083,990 | -0.22(-0.59%) |
Jun 16, 2020 | 37.67 | 38.12 | 36.13 | 37.18 | 1,715,564 | +1.18(+3.28%) |
Jun 15, 2020 | 34.52 | 36.16 | 33.17 | 36.00 | 3,296,337 | -0.93(-2.52%) |
Jun 12, 2020 | 36.01 | 37.05 | 35.37 | 36.93 | 1,443,000 | +2.24(+6.46%) |
Jun 11, 2020 | 35.60 | 36.28 | 34.45 | 34.69 | 2,123,175 | -3.24(-8.54%) |
Jun 10, 2020 | 37.66 | 38.54 | 36.37 | 37.93 | 1,666,994 | +0.43(+1.15%) |
Jun 09, 2020 | 36.16 | 38.05 | 35.82 | 37.50 | 1,645,902 | +0.70(+1.90%) |
Jun 08, 2020 | 36.96 | 37.13 | 35.77 | 36.80 | 1,434,814 | +0.17(+0.46%) |
Jun 05, 2020 | 36.50 | 37.02 | 35.83 | 36.63 | 3,581,900 | +1.14(+3.21%) |
Jun 04, 2020 | 33.64 | 35.56 | 33.64 | 35.49 | 1,596,833 | +0.63(+1.81%) |
Jun 03, 2020 | 32.84 | 34.90 | 32.30 | 34.86 | 3,135,582 | +2.54(+7.86%) |
Jun 02, 2020 | 33.52 | 33.82 | 31.79 | 32.32 | 3,264,605 | -0.70(-2.12%) |