Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.47 | 41.77 | 40.16 | 41.06 | 2,783,926 | +0.39(+0.96%) |
Sep 29, 2020 | 41.11 | 41.50 | 40.47 | 40.67 | 2,710,106 | -0.21(-0.51%) |
Sep 28, 2020 | 40.17 | 41.05 | 39.52 | 40.88 | 3,237,922 | +0.84(+2.10%) |
Sep 25, 2020 | 38.86 | 40.14 | 38.26 | 40.04 | 2,152,200 | +1.52(+3.95%) |
Sep 24, 2020 | 39.08 | 39.58 | 38.11 | 38.52 | 4,201,198 | -1.46(-3.65%) |
Sep 23, 2020 | 39.92 | 40.60 | 39.40 | 39.98 | 5,930,364 | +0.11(+0.28%) |
Sep 22, 2020 | 39.14 | 39.97 | 37.56 | 39.87 | 4,686,867 | +0.91(+2.34%) |
Sep 21, 2020 | 36.50 | 38.97 | 36.50 | 38.96 | 5,438,391 | +1.86(+5.01%) |
Sep 18, 2020 | 36.50 | 37.18 | 35.64 | 37.10 | 11,086,400 | +1.00(+2.77%) |
Sep 17, 2020 | 34.65 | 36.14 | 34.53 | 36.10 | 4,781,677 | +0.20(+0.56%) |
Sep 16, 2020 | 36.15 | 36.33 | 35.47 | 35.90 | 5,678,715 | -0.27(-0.75%) |
Sep 15, 2020 | 35.25 | 36.25 | 35.07 | 36.17 | 6,231,197 | +1.34(+3.85%) |
Sep 14, 2020 | 34.48 | 35.14 | 34.15 | 34.83 | 4,529,280 | +0.66(+1.93%) |
Sep 11, 2020 | 34.01 | 34.56 | 33.72 | 34.17 | 6,866,600 | +0.59(+1.76%) |
Sep 10, 2020 | 34.49 | 35.12 | 33.36 | 33.58 | 3,844,006 | -0.43(-1.26%) |
Sep 09, 2020 | 34.03 | 34.42 | 33.21 | 34.01 | 4,667,143 | +1.07(+3.25%) |
Sep 08, 2020 | 33.06 | 34.76 | 32.69 | 32.94 | 6,520,618 | -1.83(-5.26%) |
Sep 04, 2020 | 35.14 | 36.27 | 32.81 | 34.77 | 7,996,600 | -1.46(-4.03%) |
Sep 03, 2020 | 37.85 | 37.98 | 35.54 | 36.23 | 8,930,833 | -2.77(-7.10%) |
Sep 02, 2020 | 40.20 | 40.39 | 37.85 | 39.00 | 6,206,972 | -0.74(-1.86%) |
Sep 01, 2020 | 38.94 | 40.40 | 38.94 | 39.74 | 4,986,389 | +1.48(+3.87%) |
Aug 31, 2020 | 39.70 | 39.90 | 38.17 | 38.26 | 4,317,615 | -1.39(-3.51%) |
Aug 28, 2020 | 40.20 | 40.84 | 39.63 | 39.65 | 3,069,100 | -0.08(-0.20%) |
Aug 27, 2020 | 39.75 | 40.02 | 38.60 | 39.73 | 3,034,090 | -0.17(-0.43%) |
Aug 26, 2020 | 39.30 | 40.37 | 38.96 | 39.90 | 4,519,997 | +0.87(+2.23%) |
Aug 25, 2020 | 37.70 | 39.04 | 37.31 | 39.03 | 3,489,084 | +0.94(+2.47%) |
Aug 24, 2020 | 38.41 | 38.84 | 37.23 | 38.09 | 5,467,491 | -0.83(-2.13%) |
Aug 21, 2020 | 40.45 | 40.49 | 38.90 | 38.92 | 3,271,700 | -1.39(-3.45%) |
Aug 20, 2020 | 39.28 | 40.44 | 39.12 | 40.31 | 3,940,847 | +1.02(+2.60%) |
Aug 19, 2020 | 39.93 | 40.25 | 38.26 | 39.29 | 3,763,287 | -0.77(-1.92%) |
Aug 18, 2020 | 40.40 | 40.47 | 39.46 | 40.06 | 4,393,745 | +0.14(+0.35%) |
Aug 17, 2020 | 37.73 | 39.94 | 37.69 | 39.92 | 7,368,365 | +1.42(+3.69%) |
Aug 14, 2020 | 38.95 | 39.79 | 38.17 | 38.50 | 3,042,300 | -0.35(-0.90%) |
Aug 13, 2020 | 39.33 | 39.71 | 38.21 | 38.85 | 4,062,210 | -0.01(-0.03%) |
Aug 12, 2020 | 38.10 | 40.07 | 38.03 | 38.86 | 9,586,862 | +1.05(+2.78%) |
Aug 11, 2020 | 36.85 | 38.15 | 36.04 | 37.81 | 7,823,023 | +0.82(+2.22%) |
Aug 10, 2020 | 39.54 | 39.54 | 36.04 | 36.99 | 14,591,200 | -3.07(-7.66%) |
Aug 07, 2020 | 41.00 | 45.28 | 39.62 | 40.06 | 12,303,299 | -1.29(-3.12%) |
Aug 06, 2020 | 41.84 | 42.41 | 40.00 | 41.35 | 8,030,797 | -1.14(-2.68%) |
Aug 05, 2020 | 42.08 | 42.75 | 41.56 | 42.49 | 3,924,075 | +0.18(+0.43%) |
Aug 04, 2020 | 43.10 | 43.15 | 41.28 | 42.31 | 4,514,855 | -0.20(-0.47%) |
Aug 03, 2020 | 42.29 | 42.84 | 41.86 | 42.51 | 6,989,832 | +0.89(+2.14%) |
Jul 31, 2020 | 42.00 | 42.06 | 40.21 | 41.62 | 5,300,000 | +0.49(+1.19%) |
Jul 30, 2020 | 38.36 | 41.50 | 38.36 | 41.13 | 5,663,885 | +2.43(+6.28%) |
Jul 29, 2020 | 38.49 | 39.08 | 37.82 | 38.70 | 2,922,148 | +1.05(+2.79%) |
Jul 28, 2020 | 38.69 | 38.69 | 37.58 | 37.65 | 4,678,140 | +0.29(+0.78%) |
Jul 27, 2020 | 36.49 | 37.69 | 36.16 | 37.36 | 2,721,489 | +1.64(+4.59%) |
Jul 24, 2020 | 35.23 | 36.45 | 35.00 | 35.72 | 3,002,800 | -0.71(-1.95%) |
Jul 23, 2020 | 38.32 | 38.58 | 35.92 | 36.43 | 3,143,768 | -1.61(-4.23%) |
Jul 22, 2020 | 38.93 | 39.05 | 37.81 | 38.04 | 2,514,933 | -0.14(-0.37%) |
Jul 21, 2020 | 38.98 | 39.12 | 37.81 | 38.18 | 3,884,080 | -0.19(-0.50%) |
Jul 20, 2020 | 37.00 | 38.60 | 36.82 | 38.37 | 5,153,473 | +1.35(+3.65%) |
Jul 17, 2020 | 36.05 | 37.45 | 35.35 | 37.02 | 5,971,300 | +1.92(+5.47%) |
Jul 16, 2020 | 35.61 | 35.84 | 34.55 | 35.10 | 3,537,605 | -1.02(-2.82%) |
Jul 15, 2020 | 36.21 | 36.58 | 35.12 | 36.12 | 4,724,141 | -0.63(-1.71%) |
Jul 14, 2020 | 36.68 | 37.53 | 34.46 | 36.75 | 8,077,914 | +0.00(+0.00%) |
Jul 13, 2020 | 40.75 | 41.09 | 36.12 | 36.75 | 10,557,142 | -3.33(-8.31%) |
Jul 10, 2020 | 42.11 | 42.60 | 39.41 | 40.08 | 9,081,500 | +0.35(+0.88%) |
Jul 09, 2020 | 39.03 | 40.15 | 37.66 | 39.73 | 6,844,459 | +1.33(+3.46%) |
Jul 08, 2020 | 38.34 | 38.52 | 37.86 | 38.40 | 4,745,689 | +0.49(+1.29%) |
Jul 07, 2020 | 38.28 | 38.39 | 37.18 | 37.91 | 5,275,768 | -0.43(-1.12%) |
Jul 06, 2020 | 37.34 | 39.24 | 37.07 | 38.34 | 6,517,430 | +1.87(+5.13%) |
Jul 02, 2020 | 37.31 | 37.35 | 36.28 | 36.47 | 4,533,300 | -0.46(-1.25%) |