Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.06 | 41.17 | 38.52 | 39.01 | 23,042,966 | -1.66(-4.08%) |
Aug 28, 2020 | 40.06 | 40.73 | 39.81 | 40.67 | 9,614,582 | +0.80(+2.01%) |
Aug 27, 2020 | 40.12 | 40.80 | 39.69 | 39.87 | 11,904,490 | +0.00(+0.00%) |
Aug 26, 2020 | 40.73 | 40.73 | 39.63 | 39.87 | 9,301,120 | -0.68(-1.67%) |
Aug 25, 2020 | 40.92 | 41.23 | 39.87 | 40.55 | 11,268,699 | -0.25(-0.60%) |
Aug 24, 2020 | 39.07 | 40.86 | 38.77 | 40.80 | 16,683,699 | +1.97(+5.07%) |
Aug 21, 2020 | 38.46 | 39.26 | 38.34 | 38.83 | 9,726,684 | +0.25(+0.64%) |
Aug 20, 2020 | 38.95 | 39.26 | 38.21 | 38.58 | 10,354,288 | -0.68(-1.72%) |
Aug 19, 2020 | 39.81 | 40.43 | 39.07 | 39.26 | 8,810,664 | -0.37(-0.93%) |
Aug 18, 2020 | 39.94 | 40.43 | 39.44 | 39.63 | 6,933,558 | -0.18(-0.46%) |
Aug 17, 2020 | 41.04 | 41.17 | 39.69 | 39.81 | 9,582,053 | -1.17(-2.85%) |
Aug 14, 2020 | 40.24 | 41.35 | 39.81 | 40.98 | 8,190,229 | +0.37(+0.91%) |
Aug 13, 2020 | 40.55 | 41.60 | 40.55 | 40.61 | 8,673,343 | -0.74(-1.79%) |
Aug 12, 2020 | 42.27 | 42.33 | 40.49 | 41.35 | 11,404,231 | -0.06(-0.15%) |
Aug 11, 2020 | 42.27 | 43.07 | 41.17 | 41.41 | 15,128,325 | +0.37(+0.90%) |
Aug 10, 2020 | 39.57 | 41.23 | 39.26 | 41.04 | 15,332,374 | +1.66(+4.22%) |
Aug 07, 2020 | 38.70 | 39.75 | 38.46 | 39.38 | 13,499,185 | +0.43(+1.11%) |
Aug 06, 2020 | 38.95 | 39.50 | 38.64 | 38.95 | 11,358,254 | -0.43(-1.09%) |
Aug 05, 2020 | 37.97 | 39.38 | 37.78 | 39.38 | 17,306,892 | +1.60(+4.23%) |
Aug 04, 2020 | 37.54 | 38.15 | 37.54 | 37.78 | 11,541,698 | +0.18(+0.49%) |
Aug 03, 2020 | 37.78 | 38.09 | 37.04 | 37.60 | 14,581,751 | +0.25(+0.66%) |
Jul 31, 2020 | 38.46 | 38.70 | 36.92 | 37.35 | 23,195,868 | -1.17(-3.04%) |
Jul 30, 2020 | 40.00 | 40.06 | 38.52 | 38.52 | 20,662,040 | -2.03(-5.01%) |
Jul 29, 2020 | 43.01 | 43.07 | 40.12 | 40.55 | 24,104,712 | -1.85(-4.35%) |
Jul 28, 2020 | 41.23 | 42.83 | 41.17 | 42.40 | 12,347,849 | +1.11(+2.68%) |
Jul 27, 2020 | 42.09 | 42.15 | 41.17 | 41.29 | 11,480,101 | -0.92(-2.19%) |
Jul 24, 2020 | 43.20 | 43.75 | 41.97 | 42.21 | 10,636,437 | -1.11(-2.56%) |
Jul 23, 2020 | 43.44 | 43.81 | 42.89 | 43.32 | 11,145,437 | -0.12(-0.28%) |
Jul 22, 2020 | 43.01 | 43.63 | 42.46 | 43.44 | 10,643,651 | +0.12(+0.28%) |
Jul 21, 2020 | 42.70 | 43.93 | 42.46 | 43.32 | 11,358,580 | +1.05(+2.47%) |
Jul 20, 2020 | 43.13 | 43.44 | 42.21 | 42.27 | 7,969,174 | -1.23(-2.83%) |
Jul 17, 2020 | 43.44 | 44.00 | 42.95 | 43.50 | 9,756,896 | +0.12(+0.28%) |
Jul 16, 2020 | 43.44 | 44.18 | 43.01 | 43.38 | 8,501,714 | -0.55(-1.26%) |
Jul 15, 2020 | 43.63 | 44.37 | 43.26 | 43.93 | 14,594,632 | +1.60(+3.78%) |
Jul 14, 2020 | 41.53 | 42.40 | 40.43 | 42.33 | 11,271,590 | +1.11(+2.69%) |
Jul 13, 2020 | 41.60 | 41.97 | 40.86 | 41.23 | 11,120,818 | +0.06(+0.15%) |
Jul 10, 2020 | 40.24 | 41.35 | 40.18 | 41.17 | 10,307,168 | +0.68(+1.67%) |
Jul 09, 2020 | 42.03 | 42.03 | 40.49 | 40.49 | 12,139,917 | -1.72(-4.08%) |
Jul 08, 2020 | 41.97 | 42.27 | 41.35 | 42.21 | 10,467,370 | +0.62(+1.48%) |
Jul 07, 2020 | 42.40 | 42.40 | 41.53 | 41.60 | 10,137,224 | -1.48(-3.43%) |
Jul 06, 2020 | 42.95 | 43.57 | 42.40 | 43.07 | 12,251,985 | +1.11(+2.64%) |
Jul 02, 2020 | 42.21 | 43.32 | 41.90 | 41.97 | 12,050,698 | +0.49(+1.19%) |
Jul 01, 2020 | 42.64 | 43.13 | 41.29 | 41.47 | 19,594,282 | -0.55(-1.32%) |
Jun 30, 2020 | 41.29 | 42.27 | 40.98 | 42.03 | 11,285,302 | +0.18(+0.44%) |
Jun 29, 2020 | 40.43 | 41.84 | 40.00 | 41.84 | 12,226,056 | +1.97(+4.94%) |
Jun 26, 2020 | 40.73 | 40.92 | 39.69 | 39.87 | 14,530,287 | -1.17(-2.85%) |
Jun 25, 2020 | 39.94 | 41.17 | 39.45 | 41.04 | 12,031,283 | +0.92(+2.30%) |
Jun 24, 2020 | 42.39 | 42.39 | 40.06 | 40.12 | 23,525,456 | -2.89(-6.71%) |
Jun 23, 2020 | 43.56 | 43.81 | 42.82 | 43.01 | 13,108,947 | -0.25(-0.57%) |
Jun 22, 2020 | 44.05 | 44.11 | 42.76 | 43.25 | 12,730,148 | -0.68(-1.54%) |
Jun 19, 2020 | 45.59 | 45.77 | 43.56 | 43.93 | 14,433,259 | -0.80(-1.79%) |
Jun 18, 2020 | 43.81 | 44.97 | 43.13 | 44.73 | 12,738,546 | +0.25(+0.55%) |
Jun 17, 2020 | 46.08 | 46.27 | 44.24 | 44.48 | 12,227,814 | -1.41(-3.08%) |
Jun 16, 2020 | 47.49 | 47.56 | 44.79 | 45.90 | 15,970,868 | +1.41(+3.18%) |
Jun 15, 2020 | 42.70 | 45.16 | 42.09 | 44.48 | 16,602,647 | -0.06(-0.14%) |
Jun 12, 2020 | 45.10 | 45.65 | 43.50 | 44.54 | 16,436,169 | +1.84(+4.32%) |
Jun 11, 2020 | 43.38 | 45.16 | 42.03 | 42.70 | 20,235,816 | -4.06(-8.67%) |
Jun 10, 2020 | 48.97 | 49.03 | 46.20 | 46.76 | 18,997,486 | -2.52(-5.11%) |
Jun 09, 2020 | 50.32 | 50.44 | 48.54 | 49.28 | 19,132,964 | -2.70(-5.20%) |
Jun 08, 2020 | 50.50 | 52.66 | 49.83 | 51.98 | 25,771,260 | +3.56(+7.36%) |
Jun 05, 2020 | 51.92 | 52.59 | 48.11 | 48.42 | 27,312,604 | +0.86(+1.81%) |
Jun 04, 2020 | 44.91 | 47.62 | 44.05 | 47.56 | 20,351,154 | +2.33(+5.16%) |
Jun 03, 2020 | 44.36 | 45.59 | 44.11 | 45.22 | 19,959,886 | +1.90(+4.40%) |
Jun 02, 2020 | 42.39 | 44.11 | 42.15 | 43.32 | 18,468,148 | +1.78(+4.29%) |