Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.28 | 40.05 | 38.79 | 39.16 | 5,603,233 | +0.40(+1.03%) |
Sep 29, 2020 | 39.31 | 39.77 | 38.50 | 38.76 | 3,264,274 | -0.76(-1.92%) |
Sep 28, 2020 | 38.70 | 40.18 | 38.70 | 39.52 | 4,796,670 | +1.20(+3.13%) |
Sep 25, 2020 | 38.09 | 38.62 | 37.98 | 38.32 | 4,914,353 | -0.31(-0.80%) |
Sep 24, 2020 | 38.84 | 39.11 | 38.03 | 38.63 | 5,585,352 | -0.27(-0.71%) |
Sep 23, 2020 | 39.68 | 40.05 | 38.68 | 38.90 | 4,825,923 | -0.88(-2.22%) |
Sep 22, 2020 | 39.93 | 40.08 | 39.28 | 39.78 | 5,022,861 | -0.09(-0.23%) |
Sep 21, 2020 | 40.82 | 41.06 | 39.27 | 39.88 | 7,771,867 | -2.05(-4.88%) |
Sep 18, 2020 | 42.06 | 42.64 | 41.82 | 41.92 | 7,535,173 | -0.50(-1.18%) |
Sep 17, 2020 | 41.09 | 42.66 | 40.66 | 42.42 | 6,309,048 | +1.06(+2.56%) |
Sep 16, 2020 | 41.77 | 42.53 | 41.14 | 41.37 | 7,045,420 | -1.14(-2.68%) |
Sep 15, 2020 | 42.12 | 42.91 | 41.94 | 42.51 | 5,732,459 | +0.82(+1.96%) |
Sep 14, 2020 | 41.67 | 42.04 | 41.36 | 41.69 | 6,366,315 | +0.20(+0.48%) |
Sep 11, 2020 | 40.96 | 41.96 | 40.82 | 41.49 | 7,480,024 | +0.96(+2.36%) |
Sep 10, 2020 | 41.03 | 41.41 | 40.50 | 40.53 | 5,059,459 | -0.44(-1.08%) |
Sep 09, 2020 | 40.42 | 41.52 | 40.37 | 40.97 | 5,008,170 | +1.08(+2.71%) |
Sep 08, 2020 | 39.69 | 40.30 | 39.48 | 39.89 | 5,143,221 | -0.56(-1.38%) |
Sep 04, 2020 | 41.02 | 41.37 | 40.02 | 40.45 | 6,399,520 | +0.17(+0.43%) |
Sep 03, 2020 | 41.02 | 41.45 | 39.88 | 40.27 | 8,081,107 | -0.69(-1.69%) |
Sep 02, 2020 | 39.68 | 41.02 | 39.47 | 40.97 | 8,776,757 | +1.62(+4.13%) |
Sep 01, 2020 | 37.28 | 39.35 | 37.01 | 39.34 | 6,522,282 | +1.79(+4.77%) |
Aug 31, 2020 | 38.28 | 38.38 | 37.53 | 37.55 | 4,706,004 | -0.77(-2.02%) |
Aug 28, 2020 | 37.79 | 38.46 | 37.43 | 38.33 | 4,533,119 | +0.49(+1.30%) |
Aug 27, 2020 | 38.26 | 38.48 | 37.55 | 37.84 | 4,514,487 | -0.15(-0.39%) |
Aug 26, 2020 | 37.44 | 38.25 | 37.11 | 37.98 | 4,792,982 | +0.61(+1.65%) |
Aug 25, 2020 | 38.04 | 38.25 | 37.27 | 37.37 | 5,109,380 | -0.43(-1.15%) |
Aug 24, 2020 | 36.31 | 37.83 | 36.08 | 37.80 | 5,622,565 | +2.07(+5.80%) |
Aug 21, 2020 | 35.66 | 35.96 | 35.45 | 35.73 | 3,064,140 | -0.08(-0.23%) |
Aug 20, 2020 | 36.08 | 36.18 | 35.68 | 35.81 | 4,054,709 | -0.78(-2.13%) |
Aug 19, 2020 | 36.63 | 36.97 | 36.27 | 36.59 | 4,209,343 | -0.06(-0.16%) |
Aug 18, 2020 | 36.40 | 36.91 | 36.32 | 36.65 | 2,985,518 | +0.20(+0.56%) |
Aug 17, 2020 | 36.97 | 37.25 | 36.24 | 36.44 | 3,973,899 | -0.34(-0.91%) |
Aug 14, 2020 | 36.02 | 37.00 | 35.93 | 36.78 | 2,438,038 | +0.36(+0.99%) |
Aug 13, 2020 | 35.95 | 36.78 | 35.83 | 36.42 | 3,375,807 | +0.12(+0.34%) |
Aug 12, 2020 | 37.07 | 37.20 | 36.01 | 36.30 | 3,144,501 | -0.18(-0.49%) |
Aug 11, 2020 | 37.33 | 37.76 | 36.34 | 36.48 | 5,335,939 | -0.25(-0.67%) |
Aug 10, 2020 | 35.09 | 36.80 | 35.09 | 36.72 | 5,179,978 | +1.78(+5.09%) |
Aug 07, 2020 | 34.08 | 34.97 | 33.97 | 34.94 | 3,554,456 | +0.48(+1.38%) |
Aug 06, 2020 | 34.17 | 34.69 | 33.65 | 34.47 | 4,544,317 | +0.05(+0.14%) |
Aug 05, 2020 | 34.34 | 34.82 | 34.22 | 34.42 | 4,425,755 | +0.55(+1.62%) |
Aug 04, 2020 | 32.82 | 34.32 | 32.70 | 33.87 | 6,598,655 | +1.01(+3.07%) |
Aug 03, 2020 | 33.79 | 33.80 | 32.85 | 32.86 | 6,198,759 | -0.80(-2.36%) |
Jul 31, 2020 | 34.01 | 34.36 | 33.27 | 33.66 | 9,105,069 | -0.55(-1.61%) |
Jul 30, 2020 | 34.97 | 35.11 | 33.89 | 34.21 | 5,024,476 | -1.47(-4.11%) |
Jul 29, 2020 | 35.08 | 35.77 | 35.03 | 35.67 | 3,888,296 | +0.74(+2.11%) |
Jul 28, 2020 | 35.85 | 36.08 | 34.91 | 34.93 | 4,142,551 | -1.13(-3.14%) |
Jul 27, 2020 | 35.09 | 36.46 | 34.78 | 36.07 | 5,775,041 | +1.14(+3.26%) |
Jul 24, 2020 | 35.10 | 35.64 | 34.67 | 34.93 | 3,659,863 | -0.17(-0.49%) |
Jul 23, 2020 | 35.25 | 35.41 | 34.33 | 35.10 | 8,019,592 | -1.25(-3.43%) |
Jul 22, 2020 | 35.20 | 36.48 | 35.15 | 36.34 | 7,066,997 | +1.07(+3.02%) |
Jul 21, 2020 | 34.84 | 35.60 | 34.80 | 35.28 | 4,147,960 | +0.61(+1.75%) |
Jul 20, 2020 | 35.52 | 35.80 | 34.52 | 34.67 | 4,367,281 | -1.12(-3.14%) |
Jul 17, 2020 | 36.12 | 36.19 | 35.21 | 35.80 | 5,626,984 | -0.13(-0.37%) |
Jul 16, 2020 | 35.40 | 36.28 | 35.11 | 35.93 | 5,196,971 | +0.41(+1.15%) |
Jul 15, 2020 | 35.78 | 36.15 | 34.88 | 35.52 | 4,620,868 | +0.73(+2.10%) |
Jul 14, 2020 | 33.87 | 34.98 | 33.80 | 34.79 | 5,307,613 | +0.98(+2.91%) |
Jul 13, 2020 | 33.69 | 34.30 | 33.20 | 33.80 | 3,767,938 | +0.39(+1.18%) |
Jul 10, 2020 | 32.33 | 33.46 | 32.31 | 33.41 | 3,669,501 | +1.08(+3.35%) |
Jul 09, 2020 | 33.11 | 33.21 | 32.11 | 32.33 | 4,479,098 | -0.75(-2.26%) |
Jul 08, 2020 | 34.01 | 34.25 | 32.49 | 33.07 | 5,885,750 | -1.10(-3.21%) |
Jul 07, 2020 | 34.21 | 34.48 | 33.75 | 34.17 | 5,533,802 | -0.62(-1.79%) |
Jul 06, 2020 | 34.94 | 35.07 | 34.07 | 34.80 | 5,705,572 | +0.70(+2.07%) |
Jul 02, 2020 | 34.15 | 34.63 | 33.53 | 34.09 | 4,901,331 | +0.69(+2.06%) |