Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.83 | 40.83 | 39.63 | 39.90 | 571,606 | -0.79(-1.94%) |
Aug 28, 2020 | 40.56 | 41.08 | 40.33 | 40.69 | 558,300 | +0.49(+1.22%) |
Aug 27, 2020 | 39.98 | 40.52 | 39.61 | 40.20 | 969,011 | +0.50(+1.26%) |
Aug 26, 2020 | 39.90 | 40.74 | 39.54 | 39.70 | 1,664,956 | -0.30(-0.75%) |
Aug 25, 2020 | 39.83 | 40.00 | 38.99 | 40.00 | 2,165,198 | +0.30(+0.76%) |
Aug 24, 2020 | 39.80 | 39.96 | 39.58 | 39.70 | 1,330,226 | -0.02(-0.05%) |
Aug 21, 2020 | 39.81 | 40.03 | 39.64 | 39.72 | 838,800 | -0.20(-0.50%) |
Aug 20, 2020 | 39.53 | 40.14 | 39.32 | 39.92 | 584,669 | +0.35(+0.88%) |
Aug 19, 2020 | 40.19 | 40.21 | 39.38 | 39.57 | 785,278 | -0.44(-1.10%) |
Aug 18, 2020 | 40.62 | 41.11 | 39.94 | 40.01 | 779,353 | -0.59(-1.45%) |
Aug 17, 2020 | 40.84 | 41.28 | 40.38 | 40.60 | 1,608,759 | -0.10(-0.25%) |
Aug 14, 2020 | 41.00 | 41.16 | 40.51 | 40.70 | 922,800 | -0.36(-0.88%) |
Aug 13, 2020 | 41.34 | 41.53 | 41.03 | 41.06 | 775,773 | -0.35(-0.85%) |
Aug 12, 2020 | 42.00 | 42.00 | 41.15 | 41.41 | 915,810 | -0.10(-0.24%) |
Aug 11, 2020 | 41.74 | 42.42 | 41.38 | 41.51 | 1,018,549 | +0.28(+0.68%) |
Aug 10, 2020 | 41.52 | 41.96 | 40.98 | 41.23 | 720,600 | +0.01(+0.02%) |
Aug 07, 2020 | 41.44 | 41.94 | 40.64 | 41.22 | 1,743,400 | -0.97(-2.30%) |
Aug 06, 2020 | 42.38 | 45.84 | 41.20 | 42.19 | 2,070,999 | +0.63(+1.52%) |
Aug 05, 2020 | 41.56 | 41.87 | 40.70 | 41.56 | 1,688,128 | +0.33(+0.80%) |
Aug 04, 2020 | 40.97 | 41.37 | 40.66 | 41.23 | 948,267 | +0.05(+0.12%) |
Aug 03, 2020 | 41.03 | 41.76 | 40.96 | 41.18 | 1,510,079 | +0.29(+0.71%) |
Jul 31, 2020 | 40.62 | 41.04 | 40.20 | 40.89 | 946,200 | +0.07(+0.17%) |
Jul 30, 2020 | 39.39 | 40.85 | 39.09 | 40.82 | 1,187,112 | +1.14(+2.87%) |
Jul 29, 2020 | 38.35 | 39.76 | 38.24 | 39.68 | 1,058,622 | +1.49(+3.90%) |
Jul 28, 2020 | 38.00 | 38.90 | 37.81 | 38.19 | 514,486 | +0.05(+0.13%) |
Jul 27, 2020 | 37.36 | 38.24 | 37.18 | 38.14 | 411,234 | +0.74(+1.98%) |
Jul 24, 2020 | 37.66 | 38.26 | 37.20 | 37.40 | 586,700 | -0.31(-0.82%) |
Jul 23, 2020 | 37.88 | 38.26 | 37.47 | 37.71 | 724,776 | -0.22(-0.58%) |
Jul 22, 2020 | 37.91 | 38.31 | 37.69 | 37.93 | 603,608 | +0.01(+0.03%) |
Jul 21, 2020 | 38.28 | 38.69 | 37.75 | 37.92 | 550,745 | -0.19(-0.50%) |
Jul 20, 2020 | 38.00 | 38.31 | 37.68 | 38.11 | 590,596 | +0.25(+0.66%) |
Jul 17, 2020 | 37.94 | 38.24 | 37.67 | 37.86 | 657,800 | +0.22(+0.58%) |
Jul 16, 2020 | 37.36 | 37.81 | 37.07 | 37.64 | 539,094 | +0.10(+0.27%) |
Jul 15, 2020 | 36.85 | 37.64 | 36.69 | 37.54 | 889,162 | +1.33(+3.67%) |
Jul 14, 2020 | 35.74 | 36.25 | 35.43 | 36.21 | 524,405 | +0.38(+1.06%) |
Jul 13, 2020 | 36.65 | 36.67 | 35.82 | 35.83 | 761,319 | -0.57(-1.57%) |
Jul 10, 2020 | 35.93 | 36.71 | 35.61 | 36.40 | 955,000 | +0.57(+1.59%) |
Jul 09, 2020 | 36.15 | 36.23 | 35.54 | 35.83 | 649,782 | -0.36(-0.99%) |
Jul 08, 2020 | 36.35 | 36.60 | 35.54 | 36.19 | 803,558 | -0.17(-0.47%) |
Jul 07, 2020 | 35.72 | 36.80 | 35.72 | 36.36 | 983,351 | +0.19(+0.53%) |
Jul 06, 2020 | 36.51 | 36.78 | 36.01 | 36.17 | 846,304 | +0.31(+0.86%) |
Jul 02, 2020 | 36.32 | 36.68 | 35.73 | 35.86 | 777,800 | -0.09(-0.25%) |
Jul 01, 2020 | 35.77 | 36.69 | 35.57 | 35.95 | 966,834 | +0.26(+0.73%) |
Jun 30, 2020 | 35.69 | 35.99 | 35.35 | 35.69 | 1,111,144 | -0.21(-0.58%) |
Jun 29, 2020 | 35.46 | 36.88 | 34.60 | 35.90 | 1,393,696 | +0.73(+2.08%) |
Jun 26, 2020 | 34.88 | 35.58 | 34.61 | 35.17 | 1,787,600 | +0.02(+0.06%) |
Jun 25, 2020 | 34.08 | 35.19 | 33.87 | 35.15 | 1,087,067 | +0.95(+2.78%) |
Jun 24, 2020 | 34.80 | 34.95 | 33.93 | 34.20 | 1,409,461 | -0.78(-2.23%) |
Jun 23, 2020 | 35.41 | 35.49 | 34.67 | 34.98 | 1,501,809 | -0.21(-0.60%) |
Jun 22, 2020 | 35.38 | 35.48 | 34.88 | 35.19 | 1,343,750 | -0.37(-1.04%) |
Jun 19, 2020 | 36.08 | 36.27 | 34.94 | 35.56 | 2,134,100 | -0.16(-0.45%) |
Jun 18, 2020 | 35.08 | 35.97 | 35.07 | 35.72 | 2,642,917 | +0.06(+0.17%) |
Jun 17, 2020 | 35.73 | 36.28 | 35.23 | 35.66 | 2,301,043 | -0.05(-0.14%) |
Jun 16, 2020 | 35.91 | 36.27 | 34.95 | 35.71 | 2,377,887 | +0.58(+1.65%) |
Jun 15, 2020 | 35.00 | 36.03 | 34.65 | 35.13 | 1,569,315 | -0.52(-1.46%) |
Jun 12, 2020 | 37.22 | 37.40 | 34.43 | 35.65 | 2,469,600 | -0.35(-0.97%) |
Jun 11, 2020 | 33.39 | 36.34 | 32.47 | 36.00 | 3,555,015 | +3.44(+10.57%) |
Jun 10, 2020 | 32.85 | 33.26 | 31.52 | 32.56 | 845,218 | -0.52(-1.57%) |
Jun 09, 2020 | 33.42 | 33.62 | 32.40 | 33.08 | 1,346,362 | -0.68(-2.01%) |
Jun 08, 2020 | 32.57 | 33.77 | 32.37 | 33.76 | 2,060,774 | +1.47(+4.55%) |
Jun 05, 2020 | 34.66 | 34.94 | 32.19 | 32.29 | 2,270,100 | -1.32(-3.93%) |
Jun 04, 2020 | 33.56 | 34.40 | 33.23 | 33.61 | 1,616,969 | -0.07(-0.21%) |
Jun 03, 2020 | 32.98 | 34.37 | 32.98 | 33.68 | 2,025,184 | +0.72(+2.18%) |
Jun 02, 2020 | 32.91 | 33.67 | 32.55 | 32.96 | 1,655,262 | +0.30(+0.92%) |