Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.88 | 40.89 | 39.43 | 39.91 | 1,304,561 | -1.23(-2.99%) |
Aug 28, 2020 | 41.50 | 41.52 | 39.87 | 41.14 | 1,097,400 | +0.02(+0.05%) |
Aug 27, 2020 | 40.86 | 41.92 | 40.75 | 41.12 | 838,785 | +0.51(+1.26%) |
Aug 26, 2020 | 40.23 | 40.78 | 39.80 | 40.61 | 1,283,743 | +0.62(+1.55%) |
Aug 25, 2020 | 40.48 | 40.66 | 39.03 | 39.99 | 1,089,104 | +0.65(+1.65%) |
Aug 24, 2020 | 38.75 | 39.54 | 37.91 | 39.34 | 1,091,566 | +1.22(+3.19%) |
Aug 21, 2020 | 38.59 | 38.99 | 37.70 | 38.12 | 1,209,000 | -0.59(-1.51%) |
Aug 20, 2020 | 38.69 | 39.24 | 38.18 | 38.71 | 689,078 | -0.31(-0.79%) |
Aug 19, 2020 | 40.46 | 40.54 | 38.82 | 39.02 | 1,285,069 | -1.62(-3.99%) |
Aug 18, 2020 | 40.74 | 41.26 | 40.36 | 40.64 | 1,217,578 | -0.10(-0.25%) |
Aug 17, 2020 | 39.66 | 41.05 | 39.42 | 40.74 | 1,212,226 | +1.25(+3.17%) |
Aug 14, 2020 | 39.25 | 39.66 | 38.86 | 39.49 | 757,300 | +0.12(+0.30%) |
Aug 13, 2020 | 38.66 | 39.51 | 38.29 | 39.37 | 1,271,301 | +0.50(+1.29%) |
Aug 12, 2020 | 38.53 | 38.92 | 37.83 | 38.87 | 704,062 | +0.84(+2.21%) |
Aug 11, 2020 | 38.03 | 38.65 | 37.61 | 38.03 | 829,605 | +0.33(+0.88%) |
Aug 10, 2020 | 38.68 | 39.35 | 37.63 | 37.70 | 1,224,068 | -0.89(-2.31%) |
Aug 07, 2020 | 37.01 | 39.06 | 37.01 | 38.59 | 1,361,600 | +1.06(+2.82%) |
Aug 06, 2020 | 38.52 | 38.52 | 36.51 | 37.53 | 1,153,155 | -0.98(-2.54%) |
Aug 05, 2020 | 36.58 | 38.66 | 36.58 | 38.51 | 1,852,051 | +2.10(+5.77%) |
Aug 04, 2020 | 36.96 | 37.28 | 35.90 | 36.41 | 1,557,210 | -0.25(-0.68%) |
Aug 03, 2020 | 36.16 | 37.74 | 36.03 | 36.66 | 1,783,535 | +0.72(+2.00%) |
Jul 31, 2020 | 37.86 | 38.62 | 35.17 | 35.94 | 3,256,400 | -1.60(-4.26%) |
Jul 30, 2020 | 38.44 | 39.74 | 36.87 | 37.54 | 3,706,372 | +0.17(+0.45%) |
Jul 29, 2020 | 35.74 | 37.67 | 35.71 | 37.37 | 1,725,347 | +1.73(+4.85%) |
Jul 28, 2020 | 35.42 | 36.05 | 35.27 | 35.64 | 1,040,464 | -0.26(-0.72%) |
Jul 27, 2020 | 36.01 | 36.65 | 35.14 | 35.90 | 1,558,751 | +0.27(+0.76%) |
Jul 24, 2020 | 35.87 | 36.46 | 35.17 | 35.63 | 744,900 | -0.33(-0.92%) |
Jul 23, 2020 | 36.08 | 36.78 | 35.17 | 35.96 | 944,423 | -0.36(-0.99%) |
Jul 22, 2020 | 35.78 | 36.35 | 35.53 | 36.32 | 822,347 | +0.49(+1.37%) |
Jul 21, 2020 | 34.96 | 36.33 | 34.88 | 35.83 | 1,119,959 | +1.49(+4.34%) |
Jul 20, 2020 | 34.68 | 34.98 | 33.34 | 34.34 | 866,988 | -0.42(-1.21%) |
Jul 17, 2020 | 35.73 | 35.99 | 34.33 | 34.76 | 1,443,100 | -1.71(-4.69%) |
Jul 16, 2020 | 36.37 | 37.10 | 36.14 | 36.47 | 998,691 | -0.36(-0.98%) |
Jul 15, 2020 | 35.50 | 37.63 | 35.14 | 36.83 | 1,522,015 | +2.41(+7.00%) |
Jul 14, 2020 | 33.43 | 34.46 | 32.80 | 34.42 | 664,058 | +0.94(+2.81%) |
Jul 13, 2020 | 35.86 | 35.99 | 33.37 | 33.48 | 988,168 | -2.06(-5.80%) |
Jul 10, 2020 | 34.47 | 35.75 | 33.99 | 35.54 | 948,200 | +1.44(+4.22%) |
Jul 09, 2020 | 35.05 | 35.19 | 33.46 | 34.10 | 596,743 | -0.85(-2.43%) |
Jul 08, 2020 | 33.77 | 35.07 | 33.61 | 34.95 | 863,532 | +1.17(+3.46%) |
Jul 07, 2020 | 34.61 | 34.95 | 33.43 | 33.78 | 837,154 | -1.07(-3.07%) |
Jul 06, 2020 | 36.67 | 36.83 | 34.39 | 34.85 | 1,178,730 | -1.05(-2.92%) |
Jul 02, 2020 | 36.12 | 37.00 | 35.70 | 35.90 | 960,800 | +0.49(+1.38%) |
Jul 01, 2020 | 36.70 | 37.38 | 35.05 | 35.41 | 1,328,389 | -1.41(-3.83%) |
Jun 30, 2020 | 36.19 | 36.99 | 35.36 | 36.82 | 1,623,573 | +1.75(+4.99%) |
Jun 29, 2020 | 33.38 | 35.63 | 32.72 | 35.07 | 919,132 | +2.18(+6.63%) |
Jun 26, 2020 | 34.35 | 34.35 | 32.58 | 32.89 | 1,322,800 | -1.61(-4.67%) |
Jun 25, 2020 | 33.19 | 34.50 | 32.70 | 34.50 | 1,100,591 | +0.85(+2.53%) |
Jun 24, 2020 | 33.72 | 34.14 | 31.95 | 33.65 | 1,144,108 | -0.52(-1.52%) |
Jun 23, 2020 | 33.31 | 34.37 | 32.75 | 34.17 | 992,872 | +1.68(+5.17%) |
Jun 22, 2020 | 32.42 | 32.94 | 31.88 | 32.49 | 722,942 | -0.02(-0.05%) |
Jun 19, 2020 | 33.74 | 34.53 | 31.77 | 32.51 | 1,861,100 | -0.30(-0.93%) |
Jun 18, 2020 | 32.73 | 33.34 | 32.28 | 32.81 | 1,241,718 | -0.20(-0.61%) |
Jun 17, 2020 | 32.79 | 33.23 | 32.17 | 33.01 | 970,419 | +0.13(+0.40%) |
Jun 16, 2020 | 33.40 | 33.61 | 31.56 | 32.88 | 940,936 | +1.17(+3.69%) |
Jun 15, 2020 | 29.81 | 31.73 | 29.36 | 31.71 | 1,022,876 | +1.05(+3.42%) |
Jun 12, 2020 | 31.57 | 32.18 | 29.58 | 30.66 | 1,769,400 | +0.75(+2.52%) |
Jun 11, 2020 | 30.01 | 30.62 | 29.35 | 29.91 | 2,441,312 | -2.81(-8.60%) |
Jun 10, 2020 | 33.94 | 33.94 | 32.41 | 32.72 | 1,270,565 | -1.40(-4.10%) |
Jun 09, 2020 | 34.98 | 35.30 | 33.34 | 34.12 | 1,391,078 | -1.87(-5.20%) |
Jun 08, 2020 | 35.84 | 36.66 | 35.07 | 35.99 | 1,761,539 | +2.20(+6.51%) |
Jun 05, 2020 | 35.13 | 36.09 | 33.48 | 33.79 | 1,523,300 | +0.66(+1.99%) |
Jun 04, 2020 | 31.67 | 33.95 | 31.30 | 33.13 | 1,136,110 | +1.04(+3.24%) |
Jun 03, 2020 | 30.68 | 32.40 | 30.68 | 32.09 | 1,284,908 | +1.83(+6.05%) |
Jun 02, 2020 | 29.93 | 30.39 | 28.91 | 30.26 | 995,876 | +0.73(+2.47%) |