Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.38 | 41.42 | 41.03 | 41.23 | 2,504,206 | -0.13(-0.31%) |
Aug 28, 2020 | 41.17 | 41.42 | 40.78 | 41.36 | 2,474,290 | +0.17(+0.40%) |
Aug 27, 2020 | 41.06 | 41.37 | 40.95 | 41.19 | 3,155,599 | +0.22(+0.54%) |
Aug 26, 2020 | 40.97 | 41.11 | 40.55 | 40.97 | 1,935,392 | +0.17(+0.41%) |
Aug 25, 2020 | 41.25 | 41.37 | 40.60 | 40.80 | 2,198,844 | -0.14(-0.34%) |
Aug 24, 2020 | 40.36 | 40.95 | 40.20 | 40.94 | 2,401,002 | +0.79(+1.97%) |
Aug 21, 2020 | 39.96 | 40.22 | 39.79 | 40.15 | 2,586,007 | +0.09(+0.23%) |
Aug 20, 2020 | 39.99 | 40.21 | 39.80 | 40.06 | 1,870,769 | -0.52(-1.29%) |
Aug 19, 2020 | 40.65 | 41.06 | 40.43 | 40.58 | 2,005,298 | -0.23(-0.56%) |
Aug 18, 2020 | 40.69 | 41.02 | 40.55 | 40.81 | 1,708,956 | +0.26(+0.64%) |
Aug 17, 2020 | 40.68 | 40.91 | 40.47 | 40.55 | 2,087,610 | -0.18(-0.45%) |
Aug 14, 2020 | 40.37 | 40.86 | 40.26 | 40.74 | 1,788,086 | +0.15(+0.36%) |
Aug 13, 2020 | 40.67 | 41.01 | 40.34 | 40.59 | 2,536,616 | -0.02(-0.04%) |
Aug 12, 2020 | 40.96 | 41.03 | 40.54 | 40.61 | 2,123,605 | +0.05(+0.14%) |
Aug 11, 2020 | 41.11 | 41.30 | 40.49 | 40.55 | 2,374,770 | -0.09(-0.22%) |
Aug 10, 2020 | 40.33 | 40.89 | 40.32 | 40.65 | 2,120,178 | +0.42(+1.04%) |
Aug 07, 2020 | 39.62 | 40.29 | 39.55 | 40.23 | 2,453,364 | +0.44(+1.10%) |
Aug 06, 2020 | 39.57 | 40.00 | 39.56 | 39.79 | 1,910,959 | +0.19(+0.48%) |
Aug 05, 2020 | 39.28 | 39.71 | 39.21 | 39.60 | 2,458,381 | +0.57(+1.45%) |
Aug 04, 2020 | 39.13 | 39.19 | 38.80 | 39.03 | 2,166,409 | -0.19(-0.49%) |
Aug 03, 2020 | 39.26 | 39.60 | 39.02 | 39.22 | 2,447,692 | +0.09(+0.23%) |
Jul 31, 2020 | 39.52 | 39.81 | 38.39 | 39.13 | 3,831,863 | -0.48(-1.22%) |
Jul 30, 2020 | 39.28 | 39.83 | 39.04 | 39.61 | 3,126,958 | +0.40(+1.03%) |
Jul 29, 2020 | 39.28 | 39.54 | 38.89 | 39.21 | 2,971,446 | +0.30(+0.77%) |
Jul 28, 2020 | 38.49 | 39.26 | 38.49 | 38.91 | 2,797,947 | +0.42(+1.09%) |
Jul 27, 2020 | 37.75 | 38.51 | 37.27 | 38.49 | 2,507,341 | +0.04(+0.10%) |
Jul 24, 2020 | 38.73 | 39.01 | 38.34 | 38.45 | 2,691,323 | -0.16(-0.40%) |
Jul 23, 2020 | 37.73 | 38.62 | 37.64 | 38.61 | 2,862,957 | +1.00(+2.67%) |
Jul 22, 2020 | 37.26 | 37.73 | 37.08 | 37.60 | 2,038,942 | +0.27(+0.73%) |
Jul 21, 2020 | 36.87 | 37.77 | 36.82 | 37.33 | 2,030,840 | +0.58(+1.59%) |
Jul 20, 2020 | 37.46 | 37.46 | 36.75 | 36.75 | 2,315,376 | -0.87(-2.31%) |
Jul 17, 2020 | 37.53 | 37.76 | 37.37 | 37.61 | 2,160,896 | +0.19(+0.51%) |
Jul 16, 2020 | 37.29 | 37.77 | 37.07 | 37.42 | 2,732,681 | +0.05(+0.15%) |
Jul 15, 2020 | 37.46 | 37.64 | 37.09 | 37.37 | 2,334,178 | +0.42(+1.14%) |
Jul 14, 2020 | 36.35 | 37.06 | 36.03 | 36.95 | 2,374,855 | +0.62(+1.71%) |
Jul 13, 2020 | 36.32 | 36.68 | 36.12 | 36.32 | 3,579,414 | +0.35(+0.96%) |
Jul 10, 2020 | 34.63 | 36.00 | 34.63 | 35.98 | 2,046,075 | +1.43(+4.15%) |
Jul 09, 2020 | 35.16 | 35.16 | 34.30 | 34.54 | 2,497,472 | -0.79(-2.25%) |
Jul 08, 2020 | 35.81 | 35.98 | 35.11 | 35.34 | 2,758,672 | -0.49(-1.38%) |
Jul 07, 2020 | 35.81 | 35.98 | 35.64 | 35.83 | 2,486,743 | -0.41(-1.13%) |
Jul 06, 2020 | 36.67 | 36.87 | 35.91 | 36.24 | 2,146,408 | +0.10(+0.28%) |
Jul 02, 2020 | 36.55 | 37.01 | 36.10 | 36.14 | 2,897,868 | +0.14(+0.38%) |
Jul 01, 2020 | 36.64 | 36.64 | 35.93 | 36.01 | 2,179,664 | -0.45(-1.23%) |
Jun 30, 2020 | 36.31 | 36.59 | 36.04 | 36.45 | 3,107,575 | +0.22(+0.60%) |
Jun 29, 2020 | 35.97 | 36.43 | 35.82 | 36.23 | 1,969,847 | +0.67(+1.88%) |
Jun 26, 2020 | 36.38 | 36.42 | 35.37 | 35.57 | 4,560,955 | -0.93(-2.55%) |
Jun 25, 2020 | 35.78 | 36.59 | 35.64 | 36.50 | 2,811,798 | +0.58(+1.60%) |
Jun 24, 2020 | 36.02 | 36.18 | 35.57 | 35.92 | 4,001,565 | -0.56(-1.53%) |
Jun 23, 2020 | 37.00 | 37.00 | 36.48 | 36.48 | 2,426,877 | -0.06(-0.18%) |
Jun 22, 2020 | 36.63 | 36.75 | 36.10 | 36.54 | 1,698,103 | -0.22(-0.60%) |
Jun 19, 2020 | 37.69 | 38.07 | 36.71 | 36.76 | 5,498,124 | -0.31(-0.84%) |
Jun 18, 2020 | 36.64 | 37.15 | 36.49 | 37.07 | 2,342,178 | +0.10(+0.27%) |
Jun 17, 2020 | 37.47 | 37.47 | 36.68 | 36.97 | 2,569,157 | -0.26(-0.69%) |
Jun 16, 2020 | 37.21 | 37.82 | 36.72 | 37.23 | 3,043,753 | +1.14(+3.16%) |
Jun 15, 2020 | 34.95 | 36.16 | 34.75 | 36.09 | 3,234,428 | +0.06(+0.18%) |
Jun 12, 2020 | 36.18 | 36.52 | 35.32 | 36.02 | 3,616,999 | +0.76(+2.15%) |
Jun 11, 2020 | 36.68 | 36.90 | 35.22 | 35.27 | 3,816,589 | -2.50(-6.63%) |
Jun 10, 2020 | 38.65 | 38.74 | 37.71 | 37.77 | 4,480,544 | -0.95(-2.45%) |
Jun 09, 2020 | 38.48 | 39.01 | 38.26 | 38.72 | 4,301,039 | -0.47(-1.19%) |
Jun 08, 2020 | 38.85 | 39.21 | 38.26 | 39.18 | 4,696,194 | +0.34(+0.87%) |
Jun 05, 2020 | 38.33 | 39.17 | 38.33 | 38.85 | 3,874,442 | +1.26(+3.35%) |
Jun 04, 2020 | 36.76 | 37.60 | 36.57 | 37.59 | 2,696,423 | +0.58(+1.56%) |
Jun 03, 2020 | 36.54 | 37.12 | 36.49 | 37.01 | 2,496,161 | +0.77(+2.12%) |
Jun 02, 2020 | 35.63 | 36.28 | 35.48 | 36.24 | 3,176,792 | +0.71(+2.01%) |