Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.23 | 40.30 | 39.87 | 40.15 | 20,004,724 | -0.94(-2.29%) |
Aug 28, 2020 | 40.86 | 41.11 | 40.78 | 41.09 | 11,971,073 | +0.33(+0.81%) |
Aug 27, 2020 | 40.96 | 40.96 | 40.53 | 40.76 | 19,533,028 | -0.08(-0.20%) |
Aug 26, 2020 | 40.73 | 40.93 | 40.73 | 40.84 | 14,679,786 | -0.07(-0.18%) |
Aug 25, 2020 | 40.54 | 40.94 | 40.47 | 40.92 | 26,317,212 | +0.16(+0.40%) |
Aug 24, 2020 | 40.89 | 40.94 | 40.63 | 40.75 | 17,201,200 | +0.44(+1.09%) |
Aug 21, 2020 | 39.98 | 40.38 | 39.92 | 40.31 | 19,173,688 | +0.36(+0.89%) |
Aug 20, 2020 | 39.49 | 39.97 | 39.39 | 39.96 | 19,407,626 | +0.18(+0.46%) |
Aug 19, 2020 | 40.07 | 40.07 | 39.74 | 39.78 | 26,245,776 | -0.42(-1.05%) |
Aug 18, 2020 | 40.28 | 40.33 | 40.00 | 40.20 | 25,888,626 | +0.16(+0.39%) |
Aug 17, 2020 | 39.78 | 40.08 | 39.76 | 40.04 | 23,405,036 | +0.73(+1.86%) |
Aug 14, 2020 | 39.23 | 39.33 | 39.19 | 39.31 | 14,594,973 | +0.21(+0.54%) |
Aug 13, 2020 | 39.12 | 39.12 | 38.89 | 39.10 | 18,071,768 | -0.07(-0.19%) |
Aug 12, 2020 | 39.06 | 39.27 | 39.01 | 39.17 | 27,667,848 | +0.57(+1.47%) |
Aug 11, 2020 | 38.91 | 38.99 | 38.57 | 38.61 | 23,024,650 | -0.04(-0.09%) |
Aug 10, 2020 | 38.55 | 38.67 | 38.35 | 38.64 | 16,304,860 | +0.27(+0.71%) |
Aug 07, 2020 | 38.43 | 38.55 | 38.13 | 38.37 | 32,812,604 | -0.77(-1.96%) |
Aug 06, 2020 | 39.04 | 39.19 | 38.88 | 39.14 | 19,253,032 | +0.03(+0.07%) |
Aug 05, 2020 | 39.19 | 39.39 | 39.06 | 39.11 | 13,023,021 | +0.00(+0.00%) |
Aug 04, 2020 | 38.94 | 39.13 | 38.87 | 39.11 | 27,268,880 | +0.87(+2.27%) |
Aug 03, 2020 | 38.23 | 38.39 | 38.16 | 38.24 | 20,416,916 | +0.46(+1.21%) |
Jul 31, 2020 | 38.00 | 38.04 | 37.53 | 37.78 | 23,729,300 | -0.37(-0.98%) |
Jul 30, 2020 | 38.09 | 38.22 | 37.79 | 38.16 | 15,872,979 | -0.40(-1.04%) |
Jul 29, 2020 | 38.47 | 38.64 | 38.35 | 38.56 | 15,804,763 | +0.58(+1.51%) |
Jul 28, 2020 | 38.24 | 38.31 | 37.97 | 37.99 | 13,258,141 | -0.34(-0.88%) |
Jul 27, 2020 | 38.19 | 38.41 | 38.05 | 38.32 | 18,971,176 | -0.08(-0.21%) |
Jul 24, 2020 | 38.18 | 38.44 | 38.10 | 38.41 | 22,045,360 | -0.32(-0.83%) |
Jul 23, 2020 | 39.00 | 39.13 | 38.68 | 38.73 | 23,705,906 | -0.29(-0.75%) |
Jul 22, 2020 | 39.22 | 39.28 | 38.83 | 39.02 | 26,808,760 | -0.56(-1.41%) |
Jul 21, 2020 | 39.93 | 39.95 | 39.54 | 39.57 | 22,637,240 | +0.20(+0.51%) |
Jul 20, 2020 | 39.23 | 39.48 | 39.10 | 39.37 | 19,315,234 | +0.50(+1.29%) |
Jul 17, 2020 | 38.92 | 39.01 | 38.73 | 38.87 | 16,144,569 | +0.07(+0.19%) |
Jul 16, 2020 | 38.52 | 38.86 | 38.49 | 38.80 | 24,700,866 | -0.90(-2.28%) |
Jul 15, 2020 | 39.89 | 39.94 | 39.63 | 39.70 | 24,484,406 | -0.21(-0.53%) |
Jul 14, 2020 | 39.52 | 40.08 | 39.47 | 39.91 | 27,589,560 | -0.31(-0.77%) |
Jul 13, 2020 | 40.64 | 40.96 | 40.17 | 40.22 | 24,385,232 | -0.47(-1.14%) |
Jul 10, 2020 | 40.79 | 40.85 | 40.51 | 40.69 | 20,004,708 | -0.61(-1.48%) |
Jul 09, 2020 | 41.83 | 41.95 | 41.07 | 41.30 | 37,068,488 | -0.28(-0.68%) |
Jul 08, 2020 | 41.05 | 41.60 | 40.96 | 41.58 | 33,307,148 | +1.30(+3.22%) |
Jul 07, 2020 | 40.35 | 40.73 | 40.28 | 40.29 | 27,196,556 | -1.18(-2.84%) |
Jul 06, 2020 | 40.67 | 41.49 | 40.65 | 41.47 | 73,753,080 | +3.60(+9.50%) |
Jul 02, 2020 | 37.78 | 38.04 | 37.70 | 37.87 | 31,072,606 | +1.19(+3.24%) |
Jul 01, 2020 | 36.52 | 36.95 | 36.50 | 36.68 | 24,586,168 | +0.42(+1.16%) |
Jun 30, 2020 | 36.40 | 36.46 | 36.07 | 36.26 | 19,552,204 | -0.32(-0.87%) |
Jun 29, 2020 | 36.49 | 36.63 | 36.35 | 36.58 | 14,043,991 | -0.13(-0.35%) |
Jun 26, 2020 | 36.88 | 36.91 | 36.55 | 36.71 | 14,884,680 | -0.35(-0.94%) |
Jun 25, 2020 | 36.77 | 37.13 | 36.75 | 37.05 | 14,844,570 | +0.09(+0.25%) |
Jun 24, 2020 | 37.16 | 37.26 | 36.70 | 36.96 | 19,346,000 | -0.38(-1.03%) |
Jun 23, 2020 | 37.47 | 37.58 | 37.32 | 37.35 | 13,689,173 | +0.25(+0.66%) |
Jun 22, 2020 | 36.70 | 37.10 | 36.66 | 37.10 | 14,822,986 | +0.27(+0.74%) |
Jun 19, 2020 | 37.31 | 37.31 | 36.63 | 36.83 | 28,087,064 | +0.05(+0.15%) |
Jun 18, 2020 | 36.63 | 36.83 | 36.59 | 36.77 | 12,800,060 | +0.13(+0.35%) |
Jun 17, 2020 | 36.61 | 36.80 | 36.54 | 36.64 | 12,692,008 | +0.15(+0.40%) |
Jun 16, 2020 | 37.09 | 37.15 | 36.34 | 36.50 | 28,965,238 | +0.28(+0.78%) |
Jun 15, 2020 | 35.75 | 36.40 | 35.71 | 36.21 | 28,397,716 | -0.33(-0.89%) |
Jun 12, 2020 | 36.65 | 36.68 | 36.08 | 36.54 | 27,486,170 | +0.45(+1.26%) |
Jun 11, 2020 | 36.60 | 36.81 | 36.08 | 36.09 | 35,426,756 | -1.56(-4.14%) |
Jun 10, 2020 | 37.45 | 37.73 | 37.16 | 37.64 | 17,776,918 | +0.44(+1.19%) |
Jun 09, 2020 | 37.02 | 37.33 | 36.89 | 37.20 | 18,802,564 | -0.18(-0.48%) |
Jun 08, 2020 | 37.11 | 37.40 | 37.01 | 37.38 | 18,673,430 | -0.19(-0.51%) |
Jun 05, 2020 | 37.55 | 37.72 | 37.42 | 37.57 | 21,388,730 | +0.82(+2.24%) |
Jun 04, 2020 | 36.79 | 37.00 | 36.63 | 36.75 | 20,964,442 | -0.54(-1.46%) |
Jun 03, 2020 | 37.02 | 37.35 | 36.97 | 37.29 | 25,972,874 | +0.62(+1.70%) |
Jun 02, 2020 | 36.30 | 36.78 | 36.23 | 36.67 | 28,313,138 | +0.64(+1.79%) |