Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.99 | 38.03 | 36.24 | 36.37 | 1,806,251 | -1.67(-4.40%) |
Aug 28, 2020 | 37.98 | 38.69 | 37.39 | 38.04 | 861,087 | +0.53(+1.42%) |
Aug 27, 2020 | 36.82 | 37.89 | 36.82 | 37.51 | 1,318,022 | +1.08(+2.97%) |
Aug 26, 2020 | 38.26 | 38.31 | 36.34 | 36.42 | 1,158,370 | -1.85(-4.83%) |
Aug 25, 2020 | 38.72 | 39.27 | 37.70 | 38.27 | 1,080,250 | -0.26(-0.66%) |
Aug 24, 2020 | 36.43 | 38.98 | 36.32 | 38.53 | 1,845,080 | +2.06(+5.66%) |
Aug 21, 2020 | 36.61 | 37.06 | 35.98 | 36.46 | 1,187,697 | -0.05(-0.13%) |
Aug 20, 2020 | 35.28 | 36.86 | 35.06 | 36.51 | 1,457,206 | +1.02(+2.88%) |
Aug 19, 2020 | 36.33 | 36.50 | 35.40 | 35.49 | 1,394,910 | -0.78(-2.15%) |
Aug 18, 2020 | 36.25 | 36.62 | 35.47 | 36.27 | 1,164,350 | +0.03(+0.09%) |
Aug 17, 2020 | 36.37 | 36.76 | 35.52 | 36.24 | 1,935,634 | -0.39(-1.06%) |
Aug 14, 2020 | 36.99 | 37.77 | 36.56 | 36.63 | 1,880,962 | -0.53(-1.44%) |
Aug 13, 2020 | 38.66 | 38.84 | 37.03 | 37.16 | 1,621,416 | -1.86(-4.76%) |
Aug 12, 2020 | 39.49 | 39.81 | 38.10 | 39.01 | 1,137,513 | -0.04(-0.10%) |
Aug 11, 2020 | 40.20 | 41.35 | 38.80 | 39.05 | 1,457,718 | -0.40(-1.02%) |
Aug 10, 2020 | 37.88 | 39.60 | 37.73 | 39.45 | 1,480,707 | +1.87(+4.98%) |
Aug 07, 2020 | 36.16 | 37.60 | 35.77 | 37.58 | 1,314,474 | +1.00(+2.75%) |
Aug 06, 2020 | 36.23 | 37.14 | 35.94 | 36.58 | 1,007,489 | +0.11(+0.30%) |
Aug 05, 2020 | 37.29 | 37.44 | 36.25 | 36.47 | 1,176,170 | -0.37(-1.01%) |
Aug 04, 2020 | 35.44 | 37.18 | 35.44 | 36.84 | 2,230,839 | +1.35(+3.81%) |
Aug 03, 2020 | 35.77 | 35.77 | 34.65 | 35.49 | 1,412,086 | -0.46(-1.27%) |
Jul 31, 2020 | 36.55 | 36.55 | 35.24 | 35.94 | 1,971,388 | -0.63(-1.71%) |
Jul 30, 2020 | 36.54 | 36.68 | 35.30 | 36.57 | 1,410,939 | -0.85(-2.28%) |
Jul 29, 2020 | 37.32 | 37.56 | 35.36 | 37.43 | 1,612,893 | +0.38(+1.02%) |
Jul 28, 2020 | 36.14 | 37.49 | 35.67 | 37.05 | 1,289,743 | +1.04(+2.88%) |
Jul 27, 2020 | 35.34 | 36.19 | 34.36 | 36.01 | 1,731,692 | +0.33(+0.93%) |
Jul 24, 2020 | 36.66 | 37.01 | 35.46 | 35.68 | 1,348,774 | -1.12(-3.05%) |
Jul 23, 2020 | 38.03 | 39.28 | 35.87 | 36.80 | 2,771,672 | -1.44(-3.76%) |
Jul 22, 2020 | 36.61 | 38.50 | 36.26 | 38.24 | 1,551,258 | +1.41(+3.84%) |
Jul 21, 2020 | 35.86 | 37.00 | 35.86 | 36.83 | 1,715,093 | +1.25(+3.52%) |
Jul 20, 2020 | 37.03 | 37.21 | 35.37 | 35.57 | 1,728,642 | -1.96(-5.22%) |
Jul 17, 2020 | 37.43 | 38.11 | 37.02 | 37.53 | 819,182 | +0.13(+0.35%) |
Jul 16, 2020 | 37.60 | 38.18 | 37.19 | 37.40 | 1,194,933 | -0.74(-1.93%) |
Jul 15, 2020 | 38.20 | 38.76 | 37.46 | 38.14 | 1,427,518 | +0.81(+2.18%) |
Jul 14, 2020 | 37.46 | 38.38 | 36.93 | 37.33 | 907,563 | -0.22(-0.59%) |
Jul 13, 2020 | 37.45 | 38.49 | 36.56 | 37.55 | 1,271,144 | +0.58(+1.58%) |
Jul 10, 2020 | 35.17 | 37.15 | 35.15 | 36.96 | 1,624,698 | +1.64(+4.66%) |
Jul 09, 2020 | 37.18 | 37.25 | 35.04 | 35.32 | 1,753,408 | -2.14(-5.70%) |
Jul 08, 2020 | 37.08 | 38.13 | 36.67 | 37.46 | 2,358,732 | +0.38(+1.04%) |
Jul 07, 2020 | 37.92 | 38.50 | 37.06 | 37.07 | 1,966,634 | -1.81(-4.66%) |
Jul 06, 2020 | 39.63 | 39.92 | 37.69 | 38.88 | 1,979,103 | +0.53(+1.38%) |
Jul 02, 2020 | 38.36 | 39.22 | 37.67 | 38.35 | 2,164,572 | +1.06(+2.84%) |
Jul 01, 2020 | 38.09 | 39.08 | 37.26 | 37.29 | 1,660,451 | -0.58(-1.52%) |
Jun 30, 2020 | 38.24 | 38.75 | 37.51 | 37.87 | 1,755,401 | -0.61(-1.58%) |
Jun 29, 2020 | 36.28 | 38.51 | 35.78 | 38.48 | 2,055,720 | +2.78(+7.78%) |
Jun 26, 2020 | 37.98 | 38.13 | 35.50 | 35.70 | 2,981,087 | -2.52(-6.59%) |
Jun 25, 2020 | 37.31 | 38.45 | 36.82 | 38.22 | 1,881,204 | +0.18(+0.48%) |
Jun 24, 2020 | 38.75 | 39.36 | 36.70 | 38.04 | 2,818,104 | -1.41(-3.58%) |
Jun 23, 2020 | 40.20 | 40.91 | 38.94 | 39.45 | 2,433,862 | -0.33(-0.83%) |
Jun 22, 2020 | 39.27 | 40.71 | 38.41 | 39.78 | 2,988,267 | +0.18(+0.44%) |
Jun 19, 2020 | 41.62 | 41.85 | 39.17 | 39.60 | 5,723,661 | -1.27(-3.10%) |
Jun 18, 2020 | 38.46 | 40.89 | 38.14 | 40.87 | 3,283,789 | +1.44(+3.66%) |
Jun 17, 2020 | 41.17 | 41.17 | 39.40 | 39.43 | 1,830,147 | -1.63(-3.96%) |
Jun 16, 2020 | 41.97 | 42.14 | 40.01 | 41.05 | 1,958,351 | +1.76(+4.47%) |
Jun 15, 2020 | 37.46 | 39.82 | 36.85 | 39.30 | 2,434,052 | -0.56(-1.40%) |
Jun 12, 2020 | 40.40 | 40.70 | 37.13 | 39.85 | 2,493,451 | +2.44(+6.51%) |
Jun 11, 2020 | 37.01 | 38.74 | 34.54 | 37.42 | 3,031,560 | -3.23(-7.95%) |
Jun 10, 2020 | 43.03 | 43.37 | 40.62 | 40.65 | 2,727,109 | -3.13(-7.15%) |
Jun 09, 2020 | 45.81 | 46.55 | 43.46 | 43.78 | 4,014,552 | -4.41(-9.16%) |
Jun 08, 2020 | 44.26 | 48.39 | 44.02 | 48.19 | 4,175,691 | +6.17(+14.68%) |
Jun 05, 2020 | 42.73 | 44.88 | 41.78 | 42.02 | 3,902,133 | +2.50(+6.32%) |
Jun 04, 2020 | 38.95 | 40.16 | 37.63 | 39.53 | 2,012,201 | +0.47(+1.21%) |
Jun 03, 2020 | 36.60 | 40.20 | 36.60 | 39.05 | 3,573,516 | +2.92(+8.07%) |
Jun 02, 2020 | 34.52 | 36.78 | 34.52 | 36.14 | 4,078,684 | +2.49(+7.40%) |