Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.46 | 37.49 | 36.48 | 36.75 | 3,722,864 | -0.71(-1.88%) |
Aug 28, 2020 | 36.73 | 37.49 | 36.28 | 37.45 | 4,152,572 | +1.02(+2.80%) |
Aug 27, 2020 | 35.35 | 36.56 | 35.02 | 36.43 | 6,728,610 | +1.37(+3.91%) |
Aug 26, 2020 | 35.86 | 35.96 | 34.86 | 35.06 | 3,767,828 | -0.91(-2.52%) |
Aug 25, 2020 | 36.46 | 36.58 | 35.70 | 35.97 | 4,026,102 | +0.04(+0.11%) |
Aug 24, 2020 | 35.43 | 36.45 | 35.14 | 35.93 | 7,499,574 | +0.76(+2.17%) |
Aug 21, 2020 | 35.73 | 35.76 | 34.84 | 35.17 | 5,140,193 | -0.58(-1.61%) |
Aug 20, 2020 | 36.44 | 36.72 | 35.74 | 35.74 | 5,212,238 | -1.22(-3.31%) |
Aug 19, 2020 | 37.45 | 37.74 | 36.83 | 36.97 | 3,550,007 | -0.60(-1.60%) |
Aug 18, 2020 | 37.54 | 38.24 | 37.43 | 37.57 | 3,964,665 | -0.15(-0.41%) |
Aug 17, 2020 | 38.82 | 38.82 | 37.36 | 37.72 | 5,790,828 | -1.16(-2.98%) |
Aug 14, 2020 | 38.38 | 38.89 | 38.04 | 38.88 | 4,316,785 | +0.45(+1.16%) |
Aug 13, 2020 | 39.53 | 39.84 | 38.40 | 38.44 | 4,184,807 | -1.35(-3.40%) |
Aug 12, 2020 | 40.79 | 40.80 | 39.41 | 39.79 | 5,729,984 | -0.27(-0.67%) |
Aug 11, 2020 | 42.15 | 42.78 | 39.90 | 40.06 | 6,821,012 | -0.84(-2.06%) |
Aug 10, 2020 | 39.71 | 41.04 | 39.42 | 40.90 | 5,044,947 | +1.34(+3.38%) |
Aug 07, 2020 | 38.10 | 39.87 | 36.53 | 39.56 | 10,522,079 | -1.69(-4.09%) |
Aug 06, 2020 | 40.86 | 41.40 | 40.74 | 41.25 | 4,059,159 | +0.11(+0.28%) |
Aug 05, 2020 | 40.42 | 41.43 | 40.14 | 41.13 | 6,254,166 | +1.86(+4.73%) |
Aug 04, 2020 | 37.59 | 39.53 | 37.36 | 39.28 | 7,099,159 | +1.69(+4.51%) |
Aug 03, 2020 | 37.98 | 38.15 | 37.21 | 37.58 | 4,940,517 | -0.39(-1.02%) |
Jul 31, 2020 | 37.21 | 38.00 | 37.16 | 37.97 | 3,556,545 | +0.22(+0.58%) |
Jul 30, 2020 | 38.37 | 38.65 | 37.36 | 37.75 | 3,981,019 | -1.56(-3.96%) |
Jul 29, 2020 | 38.41 | 39.33 | 38.05 | 39.31 | 3,721,288 | +1.00(+2.60%) |
Jul 28, 2020 | 38.99 | 39.46 | 38.25 | 38.31 | 3,409,251 | -1.05(-2.66%) |
Jul 27, 2020 | 39.56 | 40.11 | 39.04 | 39.36 | 3,053,302 | -0.39(-0.98%) |
Jul 24, 2020 | 39.83 | 40.51 | 39.41 | 39.75 | 3,769,121 | +0.15(+0.39%) |
Jul 23, 2020 | 40.19 | 40.59 | 39.42 | 39.59 | 6,090,252 | -1.09(-2.67%) |
Jul 22, 2020 | 40.21 | 40.92 | 39.72 | 40.68 | 3,164,575 | -0.19(-0.46%) |
Jul 21, 2020 | 39.47 | 41.33 | 39.47 | 40.87 | 5,655,964 | +2.20(+5.70%) |
Jul 20, 2020 | 38.04 | 39.43 | 38.04 | 38.66 | 4,940,043 | +0.44(+1.15%) |
Jul 17, 2020 | 38.77 | 39.63 | 37.98 | 38.22 | 3,638,960 | -0.53(-1.38%) |
Jul 16, 2020 | 37.71 | 39.19 | 37.40 | 38.76 | 3,800,095 | +0.60(+1.56%) |
Jul 15, 2020 | 38.83 | 38.93 | 37.23 | 38.16 | 5,225,594 | +0.14(+0.38%) |
Jul 14, 2020 | 36.06 | 38.04 | 35.76 | 38.02 | 4,594,417 | +1.87(+5.18%) |
Jul 13, 2020 | 36.89 | 37.10 | 35.82 | 36.15 | 4,747,658 | -0.36(-0.99%) |
Jul 10, 2020 | 35.66 | 36.64 | 35.41 | 36.51 | 7,767,034 | +0.85(+2.39%) |
Jul 09, 2020 | 38.02 | 38.15 | 35.61 | 35.66 | 6,478,909 | -3.27(-8.41%) |
Jul 08, 2020 | 38.82 | 39.21 | 37.93 | 38.93 | 4,809,427 | +0.24(+0.62%) |
Jul 07, 2020 | 39.95 | 40.03 | 38.61 | 38.69 | 4,700,625 | -1.85(-4.56%) |
Jul 06, 2020 | 41.19 | 41.89 | 40.10 | 40.54 | 2,961,165 | -0.09(-0.22%) |
Jul 02, 2020 | 41.15 | 41.52 | 40.57 | 40.62 | 5,181,256 | +0.53(+1.32%) |
Jul 01, 2020 | 41.03 | 41.81 | 40.03 | 40.09 | 4,220,499 | -0.64(-1.58%) |
Jun 30, 2020 | 39.44 | 41.02 | 39.23 | 40.74 | 3,861,203 | +0.81(+2.03%) |
Jun 29, 2020 | 39.43 | 40.09 | 38.94 | 39.92 | 3,275,706 | +0.72(+1.83%) |
Jun 26, 2020 | 40.34 | 40.42 | 38.93 | 39.21 | 5,400,375 | -1.58(-3.88%) |
Jun 25, 2020 | 38.94 | 40.85 | 38.61 | 40.79 | 4,358,085 | +1.43(+3.64%) |
Jun 24, 2020 | 41.47 | 42.06 | 39.33 | 39.36 | 5,291,943 | -2.82(-6.69%) |
Jun 23, 2020 | 42.77 | 43.02 | 41.81 | 42.18 | 4,787,963 | +0.03(+0.08%) |
Jun 22, 2020 | 41.81 | 42.47 | 41.28 | 42.15 | 4,147,182 | +0.10(+0.23%) |
Jun 19, 2020 | 44.58 | 44.62 | 42.03 | 42.06 | 9,859,608 | -0.51(-1.19%) |
Jun 18, 2020 | 41.81 | 43.29 | 41.39 | 42.56 | 4,283,150 | +0.36(+0.86%) |
Jun 17, 2020 | 43.83 | 43.87 | 42.17 | 42.20 | 4,891,391 | -1.70(-3.88%) |
Jun 16, 2020 | 43.87 | 44.17 | 41.73 | 43.91 | 5,796,571 | +1.92(+4.58%) |
Jun 15, 2020 | 39.99 | 42.41 | 39.62 | 41.98 | 6,734,281 | -0.29(-0.68%) |
Jun 12, 2020 | 43.30 | 43.57 | 40.74 | 42.27 | 5,661,775 | +1.14(+2.78%) |
Jun 11, 2020 | 41.63 | 44.17 | 41.07 | 41.13 | 7,325,016 | -3.60(-8.05%) |
Jun 10, 2020 | 46.66 | 46.73 | 44.71 | 44.73 | 7,894,429 | -3.09(-6.46%) |
Jun 09, 2020 | 47.89 | 49.39 | 47.16 | 47.82 | 7,879,828 | -2.12(-4.25%) |
Jun 08, 2020 | 49.83 | 50.20 | 47.52 | 49.94 | 7,554,492 | +2.25(+4.72%) |
Jun 05, 2020 | 47.61 | 48.14 | 46.82 | 47.69 | 7,868,385 | +3.35(+7.54%) |
Jun 04, 2020 | 44.23 | 44.78 | 43.54 | 44.35 | 5,423,520 | -0.18(-0.40%) |
Jun 03, 2020 | 45.12 | 45.24 | 43.37 | 44.52 | 5,767,267 | +0.45(+1.02%) |
Jun 02, 2020 | 42.22 | 44.11 | 42.10 | 44.07 | 5,997,143 | +2.41(+5.79%) |