Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.99 | 41.07 | 40.56 | 40.58 | 7,460,533 | -0.49(-1.19%) |
Aug 28, 2020 | 40.50 | 41.17 | 40.42 | 41.07 | 8,033,700 | +0.68(+1.68%) |
Aug 27, 2020 | 40.97 | 41.25 | 40.07 | 40.39 | 13,048,445 | -0.69(-1.68%) |
Aug 26, 2020 | 40.55 | 41.33 | 40.00 | 41.08 | 12,530,327 | +0.53(+1.31%) |
Aug 25, 2020 | 40.44 | 40.70 | 39.32 | 40.55 | 12,429,071 | +0.06(+0.15%) |
Aug 24, 2020 | 39.68 | 40.80 | 39.64 | 40.49 | 20,485,732 | +1.23(+3.13%) |
Aug 21, 2020 | 38.99 | 39.39 | 38.70 | 39.26 | 9,758,500 | +0.30(+0.77%) |
Aug 20, 2020 | 38.62 | 39.00 | 38.30 | 38.96 | 7,743,187 | +0.07(+0.18%) |
Aug 19, 2020 | 38.09 | 39.52 | 38.06 | 38.89 | 17,074,042 | +0.88(+2.32%) |
Aug 18, 2020 | 38.28 | 38.46 | 37.74 | 38.01 | 8,550,439 | +0.04(+0.11%) |
Aug 17, 2020 | 37.95 | 38.09 | 37.27 | 37.97 | 10,187,361 | +0.07(+0.18%) |
Aug 14, 2020 | 37.74 | 37.96 | 37.28 | 37.90 | 10,377,300 | +0.08(+0.21%) |
Aug 13, 2020 | 37.43 | 38.27 | 37.37 | 37.82 | 13,253,296 | +0.38(+1.01%) |
Aug 12, 2020 | 37.50 | 38.00 | 36.82 | 37.44 | 11,012,291 | +0.16(+0.43%) |
Aug 11, 2020 | 37.59 | 39.00 | 36.71 | 37.28 | 20,480,992 | -0.16(-0.43%) |
Aug 10, 2020 | 38.36 | 39.17 | 37.31 | 37.44 | 29,298,400 | +0.30(+0.81%) |
Aug 07, 2020 | 37.42 | 38.02 | 36.73 | 37.14 | 11,341,000 | -0.55(-1.46%) |
Aug 06, 2020 | 36.85 | 37.81 | 36.49 | 37.69 | 10,475,265 | +0.90(+2.45%) |
Aug 05, 2020 | 36.56 | 37.34 | 36.41 | 36.79 | 10,051,387 | +0.44(+1.21%) |
Aug 04, 2020 | 35.92 | 36.61 | 35.65 | 36.35 | 10,596,004 | -0.04(-0.11%) |
Aug 03, 2020 | 36.41 | 36.89 | 35.90 | 36.39 | 15,476,594 | -0.01(-0.03%) |
Jul 31, 2020 | 37.33 | 37.33 | 35.97 | 36.40 | 18,551,500 | -0.32(-0.87%) |
Jul 30, 2020 | 36.73 | 37.10 | 36.38 | 36.72 | 9,994,527 | -0.44(-1.18%) |
Jul 29, 2020 | 36.97 | 37.25 | 36.73 | 37.16 | 10,668,633 | +0.55(+1.50%) |
Jul 28, 2020 | 36.45 | 37.32 | 36.41 | 36.61 | 13,565,251 | -0.24(-0.65%) |
Jul 27, 2020 | 37.58 | 37.59 | 36.09 | 36.85 | 22,909,296 | -0.69(-1.84%) |
Jul 24, 2020 | 38.28 | 38.54 | 37.14 | 37.54 | 23,068,300 | -0.90(-2.34%) |
Jul 23, 2020 | 37.65 | 40.26 | 37.50 | 38.44 | 90,244,352 | +1.50(+4.06%) |
Jul 22, 2020 | 36.97 | 37.42 | 36.25 | 36.94 | 18,133,544 | -0.07(-0.19%) |
Jul 21, 2020 | 37.79 | 38.50 | 37.00 | 37.01 | 19,270,620 | -0.05(-0.13%) |
Jul 20, 2020 | 35.80 | 37.17 | 35.80 | 37.06 | 16,859,794 | +1.25(+3.49%) |
Jul 17, 2020 | 35.31 | 36.00 | 34.73 | 35.81 | 18,571,100 | +0.53(+1.50%) |
Jul 16, 2020 | 34.13 | 35.58 | 34.00 | 35.28 | 24,340,118 | -0.39(-1.09%) |
Jul 15, 2020 | 35.12 | 35.80 | 34.62 | 35.67 | 16,433,852 | +1.29(+3.75%) |
Jul 14, 2020 | 33.53 | 34.66 | 33.44 | 34.38 | 18,531,180 | +0.56(+1.66%) |
Jul 13, 2020 | 35.72 | 36.21 | 33.76 | 33.82 | 22,476,778 | -1.58(-4.46%) |
Jul 10, 2020 | 35.46 | 35.76 | 34.86 | 35.40 | 15,238,700 | -0.32(-0.90%) |
Jul 09, 2020 | 35.88 | 36.18 | 34.81 | 35.72 | 34,632,424 | -0.16(-0.45%) |
Jul 08, 2020 | 33.20 | 36.98 | 32.73 | 35.88 | 109,605,976 | +2.89(+8.76%) |
Jul 07, 2020 | 31.96 | 33.67 | 31.76 | 32.99 | 27,924,704 | +0.65(+2.01%) |
Jul 06, 2020 | 31.55 | 32.81 | 31.16 | 32.34 | 22,299,444 | +1.47(+4.76%) |
Jul 02, 2020 | 31.30 | 31.40 | 30.39 | 30.87 | 14,553,700 | +0.06(+0.19%) |
Jul 01, 2020 | 30.15 | 31.17 | 30.06 | 30.81 | 20,762,200 | +0.51(+1.68%) |
Jun 30, 2020 | 29.63 | 29.82 | 29.02 | 30.30 | 20,628,498 | +0.81(+2.75%) |
Jun 29, 2020 | 28.51 | 30.03 | 28.23 | 29.49 | 27,477,872 | +0.44(+1.51%) |
Jun 26, 2020 | 31.12 | 31.32 | 28.75 | 29.05 | 56,913,600 | -2.32(-7.40%) |
Jun 25, 2020 | 31.54 | 31.60 | 30.82 | 31.37 | 17,792,084 | -0.36(-1.13%) |
Jun 24, 2020 | 32.53 | 33.06 | 31.34 | 31.73 | 16,582,378 | -1.18(-3.59%) |
Jun 23, 2020 | 33.75 | 33.80 | 32.73 | 32.91 | 20,542,984 | -0.56(-1.67%) |
Jun 22, 2020 | 33.57 | 33.64 | 32.95 | 33.47 | 12,894,262 | +0.06(+0.18%) |
Jun 19, 2020 | 34.64 | 34.95 | 33.40 | 33.41 | 19,345,400 | -0.62(-1.82%) |
Jun 18, 2020 | 34.30 | 34.44 | 33.86 | 34.03 | 10,539,528 | -0.31(-0.90%) |
Jun 17, 2020 | 34.49 | 34.82 | 34.10 | 34.34 | 12,262,989 | -0.29(-0.84%) |
Jun 16, 2020 | 35.14 | 35.46 | 34.21 | 34.63 | 20,109,806 | +0.52(+1.52%) |
Jun 15, 2020 | 32.91 | 34.19 | 32.84 | 34.11 | 19,336,764 | +0.71(+2.13%) |
Jun 12, 2020 | 33.94 | 34.17 | 32.47 | 33.40 | 14,709,300 | +0.37(+1.12%) |
Jun 11, 2020 | 33.13 | 34.45 | 32.72 | 33.03 | 23,717,500 | -2.11(-6.00%) |
Jun 10, 2020 | 36.12 | 36.44 | 34.90 | 35.14 | 17,462,966 | -0.78(-2.17%) |
Jun 09, 2020 | 35.99 | 36.20 | 35.16 | 35.92 | 17,833,208 | -0.72(-1.97%) |
Jun 08, 2020 | 35.96 | 36.94 | 35.75 | 36.64 | 20,200,936 | +1.77(+5.08%) |
Jun 05, 2020 | 34.47 | 35.97 | 34.47 | 34.87 | 23,211,500 | +1.15(+3.41%) |
Jun 04, 2020 | 34.50 | 34.94 | 33.34 | 33.72 | 20,215,248 | -1.16(-3.33%) |
Jun 03, 2020 | 32.61 | 35.04 | 32.44 | 34.88 | 28,381,016 | +2.62(+8.12%) |
Jun 02, 2020 | 32.19 | 32.42 | 31.61 | 32.26 | 15,311,995 | +0.37(+1.16%) |