Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.62 | 49.03 | 47.53 | 48.13 | 6,209,870 | -0.44(-0.91%) |
Aug 28, 2020 | 47.61 | 49.47 | 47.46 | 48.57 | 9,983,000 | +1.16(+2.45%) |
Aug 27, 2020 | 47.99 | 48.49 | 46.55 | 47.41 | 8,802,690 | -0.69(-1.44%) |
Aug 26, 2020 | 47.34 | 49.10 | 47.34 | 48.10 | 9,381,890 | +1.11(+2.37%) |
Aug 25, 2020 | 46.35 | 47.08 | 45.92 | 46.99 | 5,984,100 | +0.32(+0.69%) |
Aug 24, 2020 | 46.77 | 47.48 | 46.33 | 46.67 | 8,368,600 | +0.49(+1.06%) |
Aug 21, 2020 | 46.84 | 47.40 | 46.13 | 46.18 | 5,788,000 | -0.85(-1.80%) |
Aug 20, 2020 | 46.00 | 47.21 | 45.80 | 47.03 | 5,436,540 | +0.62(+1.35%) |
Aug 19, 2020 | 46.90 | 47.05 | 45.76 | 46.40 | 6,070,410 | -0.51(-1.08%) |
Aug 18, 2020 | 47.75 | 48.40 | 46.70 | 46.91 | 5,484,280 | -0.58(-1.22%) |
Aug 17, 2020 | 47.24 | 47.70 | 46.90 | 47.48 | 5,811,590 | +0.92(+1.99%) |
Aug 14, 2020 | 47.50 | 48.08 | 46.24 | 46.56 | 10,328,000 | -0.62(-1.32%) |
Aug 13, 2020 | 46.51 | 48.19 | 46.33 | 47.18 | 10,372,590 | +1.18(+2.57%) |
Aug 12, 2020 | 45.00 | 46.75 | 45.00 | 46.00 | 10,054,960 | +1.44(+3.23%) |
Aug 11, 2020 | 45.52 | 46.34 | 44.45 | 44.56 | 17,226,060 | -2.01(-4.31%) |
Aug 10, 2020 | 49.09 | 49.34 | 45.66 | 46.57 | 19,580,630 | -2.75(-5.57%) |
Aug 07, 2020 | 49.60 | 51.00 | 47.80 | 49.32 | 24,080,000 | +1.24(+2.59%) |
Aug 06, 2020 | 49.29 | 49.41 | 47.05 | 48.08 | 21,332,330 | -1.52(-3.07%) |
Aug 05, 2020 | 48.11 | 50.00 | 48.08 | 49.60 | 10,539,650 | +1.49(+3.09%) |
Aug 04, 2020 | 47.47 | 48.36 | 46.66 | 48.11 | 8,197,790 | +0.58(+1.22%) |
Aug 03, 2020 | 45.60 | 47.82 | 45.50 | 47.53 | 12,956,820 | +2.40(+5.32%) |
Jul 31, 2020 | 43.96 | 45.20 | 43.73 | 45.13 | 16,629,000 | +2.10(+4.89%) |
Jul 30, 2020 | 42.39 | 43.29 | 42.18 | 43.03 | 5,816,040 | +0.25(+0.57%) |
Jul 29, 2020 | 42.59 | 43.21 | 42.20 | 42.78 | 7,014,730 | +0.84(+2.00%) |
Jul 28, 2020 | 43.01 | 43.57 | 41.90 | 41.95 | 7,623,320 | -1.27(-2.94%) |
Jul 27, 2020 | 43.01 | 43.42 | 41.71 | 43.22 | 9,014,090 | +0.61(+1.43%) |
Jul 24, 2020 | 41.40 | 43.34 | 40.40 | 42.61 | 9,774,000 | +0.17(+0.40%) |
Jul 23, 2020 | 44.10 | 45.15 | 41.90 | 42.44 | 12,990,180 | -1.89(-4.27%) |
Jul 22, 2020 | 44.53 | 45.40 | 43.91 | 44.33 | 5,857,710 | -0.08(-0.17%) |
Jul 21, 2020 | 46.00 | 46.13 | 44.22 | 44.41 | 9,104,950 | -1.36(-2.97%) |
Jul 20, 2020 | 43.58 | 45.87 | 43.22 | 45.77 | 12,073,820 | +2.46(+5.69%) |
Jul 17, 2020 | 43.08 | 43.68 | 42.51 | 43.30 | 7,626,000 | +0.39(+0.91%) |
Jul 16, 2020 | 42.77 | 43.27 | 42.11 | 42.91 | 12,663,200 | -0.73(-1.66%) |
Jul 15, 2020 | 43.78 | 44.40 | 42.48 | 43.64 | 14,426,300 | +0.43(+1.00%) |
Jul 14, 2020 | 42.90 | 43.50 | 40.80 | 43.20 | 21,555,850 | +0.14(+0.33%) |
Jul 13, 2020 | 46.86 | 47.57 | 42.22 | 43.06 | 22,719,660 | -3.13(-6.79%) |
Jul 10, 2020 | 46.12 | 46.28 | 45.07 | 46.20 | 9,656,000 | -0.10(-0.22%) |
Jul 09, 2020 | 47.00 | 47.11 | 44.40 | 46.30 | 18,228,700 | +0.05(+0.11%) |
Jul 08, 2020 | 45.92 | 46.54 | 45.55 | 46.25 | 12,504,070 | +1.18(+2.61%) |
Jul 07, 2020 | 44.50 | 46.53 | 44.40 | 45.07 | 12,710,290 | +0.36(+0.81%) |
Jul 06, 2020 | 46.15 | 46.60 | 44.11 | 44.71 | 28,481,740 | +0.41(+0.94%) |
Jul 02, 2020 | 43.67 | 45.58 | 43.53 | 44.29 | 22,737,000 | +1.38(+3.21%) |
Jul 01, 2020 | 40.71 | 43.32 | 40.70 | 42.91 | 22,297,450 | +2.26(+5.57%) |
Jun 30, 2020 | 40.74 | 41.77 | 40.42 | 40.65 | 17,036,760 | +0.03(+0.09%) |
Jun 29, 2020 | 40.59 | 40.77 | 39.13 | 40.62 | 17,201,420 | -0.09(-0.22%) |
Jun 26, 2020 | 41.03 | 41.90 | 39.38 | 40.70 | 28,565,000 | -0.27(-0.65%) |
Jun 25, 2020 | 39.22 | 41.01 | 38.85 | 40.97 | 14,853,040 | +1.33(+3.37%) |
Jun 24, 2020 | 40.90 | 41.15 | 38.80 | 39.64 | 18,330,620 | -1.37(-3.33%) |
Jun 23, 2020 | 40.90 | 42.11 | 40.36 | 41.00 | 15,558,720 | +0.72(+1.79%) |
Jun 22, 2020 | 40.40 | 40.75 | 39.87 | 40.28 | 14,657,640 | +0.80(+2.03%) |
Jun 19, 2020 | 40.00 | 40.66 | 39.10 | 39.48 | 16,434,000 | +0.04(+0.10%) |
Jun 18, 2020 | 38.26 | 39.65 | 38.10 | 39.44 | 17,917,210 | +1.20(+3.12%) |
Jun 17, 2020 | 37.67 | 39.50 | 37.31 | 38.24 | 18,028,310 | +1.04(+2.80%) |
Jun 16, 2020 | 37.73 | 37.95 | 36.75 | 37.20 | 17,627,440 | +0.14(+0.39%) |
Jun 15, 2020 | 34.55 | 37.33 | 34.50 | 37.06 | 21,687,410 | +1.61(+4.54%) |
Jun 12, 2020 | 36.10 | 36.35 | 34.30 | 35.45 | 13,015,000 | +0.70(+2.01%) |
Jun 11, 2020 | 35.05 | 36.44 | 34.50 | 34.75 | 18,667,670 | -2.10(-5.69%) |
Jun 10, 2020 | 36.50 | 37.29 | 36.18 | 36.85 | 13,406,720 | +0.55(+1.53%) |
Jun 09, 2020 | 35.51 | 37.03 | 35.35 | 36.30 | 12,985,610 | +0.47(+1.30%) |
Jun 08, 2020 | 35.63 | 36.00 | 34.84 | 35.83 | 14,444,040 | +0.40(+1.13%) |
Jun 05, 2020 | 33.70 | 36.04 | 33.30 | 35.43 | 22,817,000 | +1.71(+5.06%) |
Jun 04, 2020 | 35.10 | 35.54 | 33.34 | 33.72 | 22,364,830 | -1.77(-5.00%) |
Jun 03, 2020 | 32.00 | 35.62 | 31.75 | 35.50 | 38,452,660 | +3.67(+11.54%) |
Jun 02, 2020 | 31.00 | 32.22 | 30.52 | 31.83 | 23,010,170 | +0.80(+2.56%) |