Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.05 | 36.54 | 35.56 | 35.93 | 4,606,991 | -0.02(-0.07%) |
Sep 29, 2020 | 36.19 | 36.37 | 35.58 | 35.95 | 2,150,488 | -0.36(-0.99%) |
Sep 28, 2020 | 35.83 | 36.74 | 35.72 | 36.31 | 3,548,418 | +1.19(+3.40%) |
Sep 25, 2020 | 34.23 | 35.19 | 34.07 | 35.12 | 2,429,685 | +0.49(+1.42%) |
Sep 24, 2020 | 34.73 | 35.10 | 34.00 | 34.63 | 2,131,565 | -0.05(-0.16%) |
Sep 23, 2020 | 35.49 | 35.90 | 34.61 | 34.68 | 2,719,636 | -0.67(-1.89%) |
Sep 22, 2020 | 35.68 | 36.01 | 34.73 | 35.35 | 5,658,530 | -0.62(-1.74%) |
Sep 21, 2020 | 36.22 | 36.84 | 35.29 | 35.97 | 5,482,712 | -1.22(-3.28%) |
Sep 18, 2020 | 37.17 | 38.19 | 37.08 | 37.19 | 7,138,304 | -0.25(-0.67%) |
Sep 17, 2020 | 37.34 | 37.92 | 37.28 | 37.44 | 5,250,835 | -0.57(-1.50%) |
Sep 16, 2020 | 37.99 | 38.83 | 37.85 | 38.01 | 6,364,615 | +0.07(+0.19%) |
Sep 15, 2020 | 38.88 | 38.88 | 37.53 | 37.94 | 2,843,614 | -0.74(-1.91%) |
Sep 14, 2020 | 39.34 | 40.10 | 38.36 | 38.68 | 4,865,384 | -0.29(-0.74%) |
Sep 11, 2020 | 38.50 | 39.75 | 38.34 | 38.97 | 4,056,638 | +0.41(+1.06%) |
Sep 10, 2020 | 39.71 | 39.74 | 38.45 | 38.56 | 4,390,116 | -0.94(-2.37%) |
Sep 09, 2020 | 39.72 | 39.92 | 39.48 | 39.50 | 5,214,482 | +0.14(+0.37%) |
Sep 08, 2020 | 40.37 | 40.60 | 39.26 | 39.35 | 3,519,254 | -1.68(-4.10%) |
Sep 04, 2020 | 41.34 | 41.88 | 40.23 | 41.03 | 5,321,454 | +0.57(+1.41%) |
Sep 03, 2020 | 42.33 | 42.71 | 40.13 | 40.46 | 4,425,074 | -1.49(-3.55%) |
Sep 02, 2020 | 41.13 | 42.16 | 40.98 | 41.95 | 5,555,079 | +0.78(+1.90%) |
Sep 01, 2020 | 40.65 | 41.45 | 40.41 | 41.17 | 2,758,669 | +0.29(+0.72%) |
Aug 31, 2020 | 41.98 | 41.98 | 40.86 | 40.88 | 2,357,962 | -1.21(-2.88%) |
Aug 28, 2020 | 41.84 | 42.17 | 41.42 | 42.09 | 2,093,867 | +0.52(+1.24%) |
Aug 27, 2020 | 40.88 | 41.85 | 40.88 | 41.57 | 2,024,656 | +0.76(+1.87%) |
Aug 26, 2020 | 41.42 | 41.45 | 40.77 | 40.81 | 2,505,764 | -0.65(-1.58%) |
Aug 25, 2020 | 41.76 | 42.06 | 41.34 | 41.46 | 2,425,737 | +0.08(+0.19%) |
Aug 24, 2020 | 40.76 | 41.54 | 40.61 | 41.39 | 3,143,662 | +0.83(+2.06%) |
Aug 21, 2020 | 40.66 | 40.94 | 40.38 | 40.55 | 2,691,543 | -0.23(-0.56%) |
Aug 20, 2020 | 41.62 | 41.69 | 40.66 | 40.78 | 3,126,758 | -1.51(-3.58%) |
Aug 19, 2020 | 41.86 | 42.43 | 41.73 | 42.29 | 3,374,850 | +0.47(+1.12%) |
Aug 18, 2020 | 41.39 | 41.87 | 41.18 | 41.82 | 2,518,630 | +0.28(+0.66%) |
Aug 17, 2020 | 42.23 | 42.26 | 41.30 | 41.55 | 2,779,709 | -0.79(-1.87%) |
Aug 14, 2020 | 41.99 | 42.64 | 41.99 | 42.34 | 1,456,045 | +0.11(+0.26%) |
Aug 13, 2020 | 42.29 | 42.71 | 41.87 | 42.23 | 2,861,966 | -0.50(-1.17%) |
Aug 12, 2020 | 42.94 | 43.20 | 41.91 | 42.73 | 2,713,218 | +0.50(+1.18%) |
Aug 11, 2020 | 42.68 | 43.30 | 42.11 | 42.23 | 3,507,690 | +0.29(+0.69%) |
Aug 10, 2020 | 41.85 | 42.06 | 41.24 | 41.94 | 3,041,188 | +0.18(+0.43%) |
Aug 07, 2020 | 39.65 | 41.78 | 39.65 | 41.76 | 3,815,935 | +1.82(+4.55%) |
Aug 06, 2020 | 40.05 | 40.36 | 39.54 | 39.95 | 3,023,582 | -0.12(-0.30%) |
Aug 05, 2020 | 39.27 | 40.16 | 39.20 | 40.07 | 5,524,063 | +1.10(+2.82%) |
Aug 04, 2020 | 38.63 | 38.99 | 38.50 | 38.97 | 2,259,336 | +0.35(+0.92%) |
Aug 03, 2020 | 38.43 | 38.84 | 37.89 | 38.61 | 2,743,259 | +0.32(+0.83%) |
Jul 31, 2020 | 38.02 | 38.37 | 37.78 | 38.29 | 3,832,093 | +0.17(+0.46%) |
Jul 30, 2020 | 37.87 | 38.13 | 37.32 | 38.12 | 3,343,862 | -0.53(-1.38%) |
Jul 29, 2020 | 37.83 | 38.73 | 37.43 | 38.65 | 2,552,105 | +0.78(+2.06%) |
Jul 28, 2020 | 37.44 | 38.09 | 37.42 | 37.87 | 3,981,717 | +0.14(+0.38%) |
Jul 27, 2020 | 37.11 | 37.77 | 36.47 | 37.73 | 3,574,274 | +0.30(+0.80%) |
Jul 24, 2020 | 37.56 | 38.00 | 37.08 | 37.43 | 2,834,799 | -0.04(-0.10%) |
Jul 23, 2020 | 36.63 | 37.68 | 36.36 | 37.47 | 3,557,818 | +0.61(+1.65%) |
Jul 22, 2020 | 36.79 | 37.08 | 36.15 | 36.86 | 3,197,844 | -0.24(-0.65%) |
Jul 21, 2020 | 36.47 | 37.28 | 36.47 | 37.10 | 3,373,974 | +0.86(+2.39%) |
Jul 20, 2020 | 36.82 | 37.03 | 36.03 | 36.24 | 5,121,101 | -0.81(-2.19%) |
Jul 17, 2020 | 38.35 | 38.68 | 36.70 | 37.05 | 5,798,363 | -1.69(-4.36%) |
Jul 16, 2020 | 38.43 | 39.35 | 38.20 | 38.73 | 3,308,325 | -0.07(-0.19%) |
Jul 15, 2020 | 38.60 | 39.01 | 37.78 | 38.80 | 4,733,695 | -0.21(-0.54%) |
Jul 14, 2020 | 38.79 | 39.12 | 38.02 | 39.02 | 3,055,317 | +0.24(+0.62%) |
Jul 13, 2020 | 39.06 | 39.47 | 38.01 | 38.77 | 3,098,903 | +0.28(+0.73%) |
Jul 10, 2020 | 37.03 | 38.56 | 37.01 | 38.49 | 2,391,706 | +1.48(+3.99%) |
Jul 09, 2020 | 38.53 | 38.67 | 36.63 | 37.02 | 3,298,645 | -1.98(-5.07%) |
Jul 08, 2020 | 38.06 | 39.16 | 37.93 | 38.99 | 3,677,153 | +1.07(+2.82%) |
Jul 07, 2020 | 38.22 | 38.36 | 37.78 | 37.92 | 3,742,653 | -0.79(-2.03%) |
Jul 06, 2020 | 38.61 | 39.32 | 38.59 | 38.71 | 2,533,735 | +0.81(+2.14%) |
Jul 02, 2020 | 38.32 | 39.13 | 37.68 | 37.90 | 3,577,231 | +0.60(+1.61%) |