Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.91 | 38.99 | 36.91 | 37.96 | 5,749,748 | +1.31(+3.57%) |
Sep 29, 2020 | 37.18 | 37.31 | 36.23 | 36.66 | 4,635,198 | -0.64(-1.71%) |
Sep 28, 2020 | 37.01 | 37.77 | 36.82 | 37.30 | 3,296,054 | +1.66(+4.66%) |
Sep 25, 2020 | 33.74 | 35.88 | 33.53 | 35.64 | 4,266,786 | +1.38(+4.02%) |
Sep 24, 2020 | 33.81 | 35.31 | 33.16 | 34.26 | 5,591,265 | +0.20(+0.59%) |
Sep 23, 2020 | 36.71 | 36.87 | 33.85 | 34.06 | 5,698,963 | -2.07(-5.74%) |
Sep 22, 2020 | 35.74 | 36.31 | 34.94 | 36.13 | 6,235,575 | +0.56(+1.58%) |
Sep 21, 2020 | 35.65 | 35.91 | 33.81 | 35.57 | 10,011,613 | -2.07(-5.50%) |
Sep 18, 2020 | 38.72 | 38.89 | 36.97 | 37.64 | 4,280,518 | -1.08(-2.78%) |
Sep 17, 2020 | 37.89 | 39.34 | 37.64 | 38.72 | 6,432,273 | -0.54(-1.37%) |
Sep 16, 2020 | 39.51 | 40.65 | 39.18 | 39.26 | 5,018,794 | +0.19(+0.49%) |
Sep 15, 2020 | 39.91 | 40.08 | 38.83 | 39.07 | 3,322,229 | -0.00(-0.01%) |
Sep 14, 2020 | 38.42 | 39.47 | 38.33 | 39.07 | 2,768,619 | +1.35(+3.57%) |
Sep 11, 2020 | 37.64 | 38.38 | 36.82 | 37.73 | 5,107,518 | +0.53(+1.43%) |
Sep 10, 2020 | 39.36 | 39.82 | 36.80 | 37.19 | 4,892,447 | -1.68(-4.32%) |
Sep 09, 2020 | 38.15 | 39.94 | 37.87 | 38.87 | 5,307,226 | +1.80(+4.86%) |
Sep 08, 2020 | 38.49 | 38.52 | 36.89 | 37.07 | 7,581,455 | -2.70(-6.78%) |
Sep 04, 2020 | 41.11 | 41.49 | 37.73 | 39.77 | 7,403,442 | -0.67(-1.65%) |
Sep 03, 2020 | 43.93 | 44.55 | 39.42 | 40.44 | 10,753,857 | -3.61(-8.20%) |
Sep 02, 2020 | 42.67 | 44.39 | 42.45 | 44.05 | 5,378,075 | +1.94(+4.60%) |
Sep 01, 2020 | 40.75 | 42.12 | 40.51 | 42.11 | 3,870,543 | +1.18(+2.87%) |
Aug 31, 2020 | 41.85 | 41.88 | 40.82 | 40.94 | 5,303,198 | -1.17(-2.78%) |
Aug 28, 2020 | 41.86 | 42.39 | 41.32 | 42.11 | 4,557,415 | +0.75(+1.82%) |
Aug 27, 2020 | 41.06 | 41.95 | 40.76 | 41.36 | 5,178,146 | +0.76(+1.86%) |
Aug 26, 2020 | 40.31 | 40.72 | 39.87 | 40.60 | 3,712,426 | +0.34(+0.85%) |
Aug 25, 2020 | 40.95 | 40.96 | 39.61 | 40.26 | 4,818,085 | -0.28(-0.69%) |
Aug 24, 2020 | 39.94 | 40.56 | 39.41 | 40.54 | 5,541,118 | +1.61(+4.14%) |
Aug 21, 2020 | 37.99 | 39.04 | 37.93 | 38.93 | 3,403,099 | +0.81(+2.12%) |
Aug 20, 2020 | 37.33 | 38.27 | 37.25 | 38.12 | 3,007,184 | +0.22(+0.58%) |
Aug 19, 2020 | 38.44 | 38.85 | 37.72 | 37.90 | 4,249,533 | -0.34(-0.88%) |
Aug 18, 2020 | 38.59 | 38.73 | 37.78 | 38.23 | 3,513,677 | -0.31(-0.81%) |
Aug 17, 2020 | 39.05 | 39.09 | 38.36 | 38.54 | 3,193,736 | -0.29(-0.74%) |
Aug 14, 2020 | 38.25 | 39.05 | 38.11 | 38.83 | 3,391,621 | +0.09(+0.24%) |
Aug 13, 2020 | 38.60 | 39.08 | 38.26 | 38.74 | 3,482,839 | -0.28(-0.71%) |
Aug 12, 2020 | 38.92 | 39.29 | 38.46 | 39.02 | 4,382,894 | +1.19(+3.13%) |
Aug 11, 2020 | 39.38 | 39.74 | 37.55 | 37.83 | 7,807,411 | -0.40(-1.05%) |
Aug 10, 2020 | 37.18 | 38.28 | 37.16 | 38.23 | 5,720,133 | +1.45(+3.94%) |
Aug 07, 2020 | 36.25 | 36.91 | 35.94 | 36.78 | 5,607,407 | +0.22(+0.60%) |
Aug 06, 2020 | 35.64 | 36.56 | 35.61 | 36.56 | 5,277,087 | +0.80(+2.22%) |
Aug 05, 2020 | 35.01 | 35.88 | 34.97 | 35.77 | 5,262,449 | +1.41(+4.10%) |
Aug 04, 2020 | 33.60 | 34.38 | 33.49 | 34.36 | 3,125,026 | +0.60(+1.79%) |
Aug 03, 2020 | 33.35 | 33.92 | 33.25 | 33.75 | 3,594,410 | +0.89(+2.70%) |
Jul 31, 2020 | 32.69 | 32.92 | 31.33 | 32.87 | 6,062,206 | +0.39(+1.20%) |
Jul 30, 2020 | 32.20 | 32.68 | 31.23 | 32.48 | 7,383,850 | -0.85(-2.55%) |
Jul 29, 2020 | 32.84 | 33.53 | 32.69 | 33.32 | 3,846,564 | +0.59(+1.80%) |
Jul 28, 2020 | 33.12 | 33.38 | 32.64 | 32.73 | 4,202,288 | -0.78(-2.31%) |
Jul 27, 2020 | 33.04 | 33.63 | 32.89 | 33.51 | 4,807,443 | +0.46(+1.39%) |
Jul 24, 2020 | 33.18 | 33.66 | 32.79 | 33.05 | 5,040,907 | -0.71(-2.11%) |
Jul 23, 2020 | 34.92 | 35.01 | 33.38 | 33.76 | 5,575,610 | -1.33(-3.78%) |
Jul 22, 2020 | 34.25 | 35.23 | 34.25 | 35.09 | 3,949,876 | +0.61(+1.77%) |
Jul 21, 2020 | 34.64 | 35.18 | 34.19 | 34.48 | 5,930,156 | +0.61(+1.80%) |
Jul 20, 2020 | 33.70 | 34.19 | 33.20 | 33.87 | 5,945,311 | +0.01(+0.04%) |
Jul 17, 2020 | 34.32 | 34.34 | 33.65 | 33.86 | 5,739,194 | -0.21(-0.63%) |
Jul 16, 2020 | 33.92 | 34.62 | 33.49 | 34.07 | 7,024,295 | -0.52(-1.50%) |
Jul 15, 2020 | 35.20 | 35.22 | 33.90 | 34.59 | 10,978,465 | +0.90(+2.66%) |
Jul 14, 2020 | 31.52 | 33.89 | 31.34 | 33.69 | 9,687,564 | +1.95(+6.15%) |
Jul 13, 2020 | 32.44 | 33.70 | 31.54 | 31.74 | 10,723,563 | +0.09(+0.28%) |
Jul 10, 2020 | 30.34 | 31.74 | 30.08 | 31.65 | 7,568,227 | +1.28(+4.23%) |
Jul 09, 2020 | 31.69 | 31.78 | 29.68 | 30.37 | 10,349,072 | -1.40(-4.41%) |
Jul 08, 2020 | 31.25 | 31.79 | 30.74 | 31.77 | 6,771,518 | +0.74(+2.37%) |
Jul 07, 2020 | 31.77 | 32.08 | 30.93 | 31.03 | 6,728,837 | -1.46(-4.49%) |
Jul 06, 2020 | 32.20 | 32.54 | 31.74 | 32.49 | 7,080,625 | +1.61(+5.20%) |
Jul 02, 2020 | 31.86 | 32.19 | 30.66 | 30.88 | 9,124,053 | +0.43(+1.41%) |