Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.75 | 40.33 | 39.17 | 39.54 | 2,843,847 | -0.14(-0.34%) |
Sep 29, 2020 | 39.42 | 39.93 | 39.23 | 39.67 | 1,933,611 | +0.35(+0.89%) |
Sep 28, 2020 | 38.50 | 39.33 | 38.34 | 39.32 | 2,513,861 | +1.48(+3.91%) |
Sep 25, 2020 | 37.08 | 37.93 | 37.06 | 37.84 | 1,779,735 | +0.42(+1.13%) |
Sep 24, 2020 | 36.94 | 37.66 | 36.49 | 37.42 | 1,897,452 | +0.27(+0.73%) |
Sep 23, 2020 | 37.92 | 38.43 | 37.04 | 37.15 | 2,265,184 | -0.62(-1.65%) |
Sep 22, 2020 | 37.54 | 37.85 | 37.00 | 37.77 | 2,758,538 | +0.44(+1.18%) |
Sep 21, 2020 | 37.71 | 37.71 | 36.72 | 37.33 | 2,776,783 | -1.10(-2.86%) |
Sep 18, 2020 | 39.20 | 39.25 | 37.97 | 38.43 | 4,104,999 | -0.51(-1.32%) |
Sep 17, 2020 | 39.76 | 39.90 | 38.65 | 38.94 | 3,784,607 | -1.74(-4.28%) |
Sep 16, 2020 | 41.14 | 41.96 | 40.61 | 40.68 | 2,651,594 | -0.24(-0.59%) |
Sep 15, 2020 | 41.50 | 41.57 | 40.71 | 40.93 | 3,328,230 | +0.00(+0.00%) |
Sep 14, 2020 | 40.03 | 41.19 | 39.95 | 40.93 | 3,091,562 | +1.16(+2.93%) |
Sep 11, 2020 | 40.50 | 40.65 | 39.21 | 39.76 | 2,594,592 | -0.25(-0.63%) |
Sep 10, 2020 | 42.35 | 42.35 | 40.02 | 40.02 | 2,655,870 | -1.98(-4.72%) |
Sep 09, 2020 | 41.45 | 42.17 | 40.79 | 42.00 | 2,896,892 | +1.24(+3.03%) |
Sep 08, 2020 | 40.77 | 41.48 | 40.73 | 40.76 | 2,351,305 | -1.08(-2.59%) |
Sep 04, 2020 | 42.13 | 42.84 | 41.40 | 41.85 | 2,999,748 | -0.13(-0.30%) |
Sep 03, 2020 | 42.98 | 43.59 | 41.50 | 41.97 | 3,520,955 | -1.45(-3.34%) |
Sep 02, 2020 | 42.24 | 43.71 | 42.07 | 43.43 | 3,704,085 | +1.33(+3.15%) |
Sep 01, 2020 | 42.62 | 42.74 | 41.63 | 42.10 | 3,509,714 | -0.64(-1.50%) |
Aug 31, 2020 | 41.66 | 42.84 | 41.08 | 42.74 | 5,864,070 | +1.49(+3.61%) |
Aug 28, 2020 | 39.60 | 41.37 | 39.11 | 41.25 | 5,414,160 | +1.65(+4.17%) |
Aug 27, 2020 | 41.77 | 42.05 | 39.32 | 39.60 | 11,957,134 | +1.53(+4.03%) |
Aug 26, 2020 | 37.83 | 38.35 | 37.18 | 38.07 | 7,467,195 | +0.40(+1.05%) |
Aug 25, 2020 | 38.18 | 38.73 | 37.22 | 37.67 | 2,739,570 | -0.48(-1.25%) |
Aug 24, 2020 | 37.82 | 38.47 | 37.24 | 38.15 | 3,777,576 | +0.95(+2.55%) |
Aug 21, 2020 | 37.30 | 37.65 | 36.83 | 37.20 | 12,648,083 | -0.15(-0.41%) |
Aug 20, 2020 | 37.42 | 37.43 | 36.81 | 37.36 | 2,237,419 | -0.06(-0.17%) |
Aug 19, 2020 | 37.16 | 38.10 | 36.90 | 37.42 | 2,474,270 | +0.44(+1.20%) |
Aug 18, 2020 | 37.31 | 37.31 | 36.15 | 36.98 | 3,930,515 | -0.28(-0.75%) |
Aug 17, 2020 | 37.27 | 37.74 | 36.92 | 37.26 | 3,588,658 | -0.23(-0.60%) |
Aug 14, 2020 | 37.72 | 37.91 | 37.28 | 37.48 | 2,633,843 | -0.16(-0.43%) |
Aug 13, 2020 | 38.53 | 38.76 | 37.37 | 37.64 | 4,074,166 | -1.39(-3.56%) |
Aug 12, 2020 | 39.68 | 39.69 | 38.72 | 39.03 | 3,239,950 | -0.26(-0.67%) |
Aug 11, 2020 | 40.01 | 40.91 | 39.10 | 39.29 | 1,834,306 | -0.63(-1.58%) |
Aug 10, 2020 | 38.59 | 39.97 | 38.55 | 39.93 | 2,607,514 | +1.33(+3.43%) |
Aug 07, 2020 | 38.14 | 38.64 | 37.43 | 38.60 | 2,690,725 | +0.53(+1.40%) |
Aug 06, 2020 | 38.22 | 38.66 | 37.77 | 38.07 | 4,084,194 | -0.80(-2.06%) |
Aug 05, 2020 | 39.24 | 39.39 | 38.61 | 38.87 | 2,610,682 | -0.12(-0.30%) |
Aug 04, 2020 | 38.44 | 39.79 | 38.43 | 38.99 | 3,116,506 | +0.41(+1.08%) |
Aug 03, 2020 | 39.84 | 39.94 | 38.32 | 38.57 | 4,249,773 | -1.38(-3.45%) |
Jul 31, 2020 | 38.70 | 40.05 | 37.92 | 39.95 | 6,773,549 | +1.31(+3.38%) |
Jul 30, 2020 | 37.72 | 39.03 | 37.39 | 38.65 | 2,801,185 | +0.38(+0.99%) |
Jul 29, 2020 | 38.51 | 38.68 | 37.33 | 38.27 | 3,318,911 | -0.47(-1.21%) |
Jul 28, 2020 | 39.72 | 39.79 | 38.62 | 38.74 | 1,545,206 | -1.03(-2.59%) |
Jul 27, 2020 | 38.98 | 39.99 | 38.54 | 39.76 | 1,953,885 | +0.80(+2.06%) |
Jul 24, 2020 | 40.27 | 40.29 | 38.83 | 38.96 | 2,206,179 | -1.34(-3.33%) |
Jul 23, 2020 | 40.53 | 41.23 | 40.09 | 40.30 | 1,739,419 | -0.27(-0.67%) |
Jul 22, 2020 | 41.20 | 41.20 | 40.56 | 40.58 | 1,349,463 | -0.51(-1.25%) |
Jul 21, 2020 | 40.61 | 41.87 | 40.61 | 41.09 | 2,614,915 | +0.37(+0.91%) |
Jul 20, 2020 | 40.26 | 40.88 | 39.54 | 40.72 | 2,209,743 | +0.31(+0.76%) |
Jul 17, 2020 | 40.12 | 40.68 | 39.80 | 40.41 | 2,738,514 | +0.42(+1.06%) |
Jul 16, 2020 | 39.83 | 40.14 | 39.57 | 39.99 | 2,099,586 | -0.04(-0.09%) |
Jul 15, 2020 | 39.98 | 40.64 | 39.40 | 40.03 | 2,592,634 | +0.60(+1.53%) |
Jul 14, 2020 | 38.63 | 39.46 | 38.30 | 39.42 | 2,110,226 | +0.28(+0.71%) |
Jul 13, 2020 | 39.34 | 40.02 | 39.03 | 39.14 | 2,999,782 | +0.41(+1.07%) |
Jul 10, 2020 | 38.19 | 38.91 | 37.84 | 38.73 | 2,031,543 | +0.58(+1.51%) |
Jul 09, 2020 | 38.84 | 39.36 | 38.09 | 38.15 | 2,782,698 | -0.88(-2.26%) |
Jul 08, 2020 | 38.47 | 39.06 | 38.14 | 39.03 | 2,256,386 | +0.80(+2.10%) |
Jul 07, 2020 | 39.69 | 39.92 | 38.09 | 38.23 | 3,223,401 | -1.95(-4.86%) |
Jul 06, 2020 | 39.64 | 40.26 | 39.19 | 40.18 | 3,341,594 | +1.34(+3.44%) |
Jul 02, 2020 | 39.34 | 39.66 | 38.77 | 38.85 | 1,846,559 | +0.04(+0.09%) |