Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.72 | 42.16 | 40.63 | 41.51 | 10,861,607 | +0.95(+2.34%) |
Sep 29, 2020 | 41.27 | 41.70 | 40.50 | 40.56 | 12,237,714 | -0.42(-1.02%) |
Sep 28, 2020 | 41.11 | 41.49 | 40.06 | 40.98 | 12,335,342 | +1.08(+2.71%) |
Sep 25, 2020 | 38.76 | 39.96 | 38.19 | 39.90 | 9,279,300 | +1.41(+3.66%) |
Sep 24, 2020 | 39.17 | 39.80 | 38.06 | 38.49 | 16,373,776 | -1.06(-2.68%) |
Sep 23, 2020 | 40.54 | 42.56 | 39.27 | 39.55 | 34,525,724 | -1.00(-2.47%) |
Sep 22, 2020 | 37.41 | 40.59 | 37.36 | 40.55 | 38,455,624 | +3.68(+9.98%) |
Sep 21, 2020 | 36.13 | 37.00 | 35.77 | 36.87 | 11,054,162 | -0.01(-0.03%) |
Sep 18, 2020 | 37.05 | 37.11 | 35.96 | 36.88 | 23,454,400 | +0.29(+0.79%) |
Sep 17, 2020 | 35.98 | 37.58 | 35.49 | 36.59 | 11,341,229 | -0.54(-1.45%) |
Sep 16, 2020 | 37.88 | 37.90 | 36.59 | 37.13 | 12,866,512 | -0.48(-1.28%) |
Sep 15, 2020 | 37.01 | 37.87 | 36.31 | 37.61 | 13,273,161 | +1.29(+3.55%) |
Sep 14, 2020 | 35.06 | 36.62 | 34.91 | 36.32 | 12,817,823 | +2.21(+6.48%) |
Sep 11, 2020 | 34.94 | 35.38 | 33.17 | 34.11 | 12,322,400 | -0.58(-1.67%) |
Sep 10, 2020 | 36.00 | 36.88 | 34.58 | 34.69 | 9,355,659 | -0.82(-2.31%) |
Sep 09, 2020 | 34.62 | 35.91 | 34.46 | 35.51 | 9,469,124 | +1.48(+4.35%) |
Sep 08, 2020 | 32.63 | 35.93 | 32.49 | 34.03 | 13,491,446 | -0.35(-1.02%) |
Sep 04, 2020 | 35.32 | 36.24 | 32.84 | 34.38 | 14,820,800 | -1.55(-4.31%) |
Sep 03, 2020 | 37.80 | 37.97 | 35.41 | 35.93 | 16,708,222 | -2.88(-7.42%) |
Sep 02, 2020 | 39.04 | 39.64 | 36.91 | 38.81 | 15,749,817 | +0.45(+1.17%) |
Sep 01, 2020 | 36.87 | 38.67 | 36.30 | 38.36 | 20,029,124 | +1.57(+4.27%) |
Aug 31, 2020 | 35.42 | 37.11 | 35.19 | 36.79 | 16,995,380 | +1.45(+4.10%) |
Aug 28, 2020 | 34.61 | 35.38 | 33.95 | 35.34 | 8,025,100 | +0.85(+2.46%) |
Aug 27, 2020 | 34.43 | 34.98 | 33.61 | 34.49 | 10,750,314 | +0.18(+0.52%) |
Aug 26, 2020 | 34.18 | 34.98 | 33.80 | 34.31 | 9,090,899 | +0.24(+0.70%) |
Aug 25, 2020 | 33.16 | 34.31 | 32.85 | 34.07 | 9,344,034 | +1.17(+3.56%) |
Aug 24, 2020 | 33.95 | 34.14 | 32.51 | 32.90 | 16,735,072 | -1.29(-3.77%) |
Aug 21, 2020 | 34.55 | 34.75 | 33.58 | 34.19 | 16,864,600 | -0.31(-0.90%) |
Aug 20, 2020 | 34.74 | 34.90 | 33.65 | 34.50 | 12,812,155 | -0.03(-0.09%) |
Aug 19, 2020 | 35.79 | 38.23 | 34.49 | 34.53 | 29,454,880 | -1.45(-4.03%) |
Aug 18, 2020 | 35.98 | 37.29 | 35.18 | 35.98 | 18,259,530 | +0.97(+2.77%) |
Aug 17, 2020 | 34.61 | 35.32 | 34.19 | 35.01 | 12,213,278 | +0.33(+0.95%) |
Aug 14, 2020 | 34.75 | 35.10 | 34.45 | 34.68 | 7,352,600 | -0.18(-0.52%) |
Aug 13, 2020 | 35.27 | 35.75 | 34.59 | 34.86 | 12,167,786 | -0.67(-1.89%) |
Aug 12, 2020 | 34.64 | 35.93 | 33.56 | 35.53 | 13,938,231 | +1.13(+3.28%) |
Aug 11, 2020 | 34.93 | 35.52 | 34.34 | 34.40 | 11,416,576 | -1.46(-4.07%) |
Aug 10, 2020 | 36.51 | 36.79 | 34.94 | 35.86 | 22,474,600 | +0.88(+2.52%) |
Aug 07, 2020 | 35.85 | 37.25 | 34.30 | 34.98 | 19,687,900 | -0.92(-2.56%) |
Aug 06, 2020 | 36.26 | 36.27 | 35.36 | 35.90 | 10,956,165 | +0.02(+0.06%) |
Aug 05, 2020 | 35.00 | 36.28 | 34.64 | 35.88 | 15,442,130 | +0.97(+2.78%) |
Aug 04, 2020 | 34.72 | 35.07 | 33.80 | 34.91 | 38,068,392 | -1.17(-3.24%) |
Aug 03, 2020 | 34.60 | 37.33 | 34.29 | 36.08 | 45,767,892 | +1.79(+5.22%) |
Jul 31, 2020 | 33.56 | 34.50 | 31.00 | 34.29 | 111,863,696 | +9.10(+36.13%) |
Jul 30, 2020 | 24.59 | 25.37 | 24.41 | 25.19 | 16,221,044 | +0.24(+0.96%) |
Jul 29, 2020 | 24.33 | 25.16 | 24.24 | 24.95 | 9,550,387 | +0.95(+3.96%) |
Jul 28, 2020 | 24.16 | 24.46 | 23.88 | 24.00 | 5,295,071 | -0.27(-1.11%) |
Jul 27, 2020 | 24.48 | 24.59 | 23.84 | 24.27 | 6,879,864 | -0.27(-1.10%) |
Jul 24, 2020 | 24.22 | 24.69 | 23.56 | 24.54 | 9,096,100 | -0.10(-0.41%) |
Jul 23, 2020 | 25.26 | 25.42 | 24.28 | 24.64 | 9,938,827 | -0.75(-2.95%) |
Jul 22, 2020 | 25.40 | 25.66 | 24.75 | 25.39 | 11,743,753 | -0.33(-1.28%) |
Jul 21, 2020 | 26.50 | 26.52 | 25.47 | 25.72 | 10,471,588 | -0.36(-1.38%) |
Jul 20, 2020 | 24.98 | 26.15 | 24.85 | 26.08 | 8,064,912 | +1.15(+4.61%) |
Jul 17, 2020 | 24.93 | 25.01 | 24.41 | 24.93 | 7,537,500 | +0.28(+1.14%) |
Jul 16, 2020 | 24.39 | 24.74 | 24.01 | 24.65 | 8,755,878 | +0.03(+0.12%) |
Jul 15, 2020 | 25.12 | 25.70 | 24.18 | 24.62 | 10,919,828 | -0.12(-0.49%) |
Jul 14, 2020 | 24.64 | 25.01 | 23.76 | 24.74 | 14,919,906 | -0.03(-0.12%) |
Jul 13, 2020 | 27.07 | 27.22 | 24.72 | 24.77 | 11,552,629 | -1.79(-6.74%) |
Jul 10, 2020 | 27.32 | 27.35 | 26.09 | 26.56 | 12,810,501 | -0.86(-3.14%) |
Jul 09, 2020 | 27.32 | 27.83 | 26.77 | 27.42 | 13,990,036 | +0.42(+1.56%) |
Jul 08, 2020 | 26.13 | 27.00 | 25.95 | 27.00 | 16,263,506 | +1.15(+4.45%) |
Jul 07, 2020 | 25.58 | 26.30 | 25.34 | 25.85 | 12,014,747 | +0.03(+0.12%) |
Jul 06, 2020 | 24.56 | 26.07 | 24.31 | 25.82 | 21,916,508 | +1.71(+7.09%) |
Jul 02, 2020 | 23.95 | 24.55 | 23.78 | 24.11 | 18,224,200 | +0.83(+3.57%) |