Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.08 | 38.65 | 38.05 | 38.29 | 2,894,050 | +0.28(+0.75%) |
Sep 29, 2020 | 38.16 | 38.24 | 37.91 | 38.00 | 2,042,188 | -0.17(-0.45%) |
Sep 28, 2020 | 38.06 | 38.26 | 37.96 | 38.17 | 1,557,748 | +0.62(+1.66%) |
Sep 25, 2020 | 36.84 | 37.64 | 36.74 | 37.55 | 1,607,864 | +0.63(+1.70%) |
Sep 24, 2020 | 36.67 | 37.30 | 36.47 | 36.92 | 3,135,085 | +0.08(+0.21%) |
Sep 23, 2020 | 37.79 | 37.82 | 36.78 | 36.85 | 2,278,170 | -0.90(-2.38%) |
Sep 22, 2020 | 37.54 | 37.80 | 37.23 | 37.75 | 1,784,941 | +0.35(+0.95%) |
Sep 21, 2020 | 37.19 | 37.39 | 36.73 | 37.39 | 2,747,146 | -0.37(-0.99%) |
Sep 18, 2020 | 38.29 | 38.29 | 37.44 | 37.77 | 2,065,794 | -0.42(-1.09%) |
Sep 17, 2020 | 37.91 | 38.36 | 37.81 | 38.18 | 2,049,946 | -0.33(-0.85%) |
Sep 16, 2020 | 38.82 | 39.00 | 38.48 | 38.51 | 1,681,486 | -0.16(-0.40%) |
Sep 15, 2020 | 38.73 | 38.85 | 38.52 | 38.66 | 1,758,446 | +0.23(+0.59%) |
Sep 14, 2020 | 38.28 | 38.60 | 38.20 | 38.44 | 2,111,205 | +0.55(+1.44%) |
Sep 11, 2020 | 38.07 | 38.20 | 37.52 | 37.89 | 2,668,370 | +0.00(+0.00%) |
Sep 10, 2020 | 38.76 | 38.85 | 37.74 | 37.89 | 2,640,807 | -0.63(-1.64%) |
Sep 09, 2020 | 38.28 | 38.80 | 38.15 | 38.52 | 3,417,412 | +0.75(+1.97%) |
Sep 08, 2020 | 38.14 | 38.32 | 37.72 | 37.78 | 3,058,769 | -1.12(-2.88%) |
Sep 04, 2020 | 39.25 | 39.48 | 37.95 | 38.90 | 3,841,106 | -0.33(-0.83%) |
Sep 03, 2020 | 40.36 | 40.41 | 38.89 | 39.22 | 3,485,791 | -1.39(-3.43%) |
Sep 02, 2020 | 40.33 | 40.73 | 40.13 | 40.61 | 2,437,141 | +0.54(+1.34%) |
Sep 01, 2020 | 39.83 | 40.09 | 39.71 | 40.08 | 1,832,124 | +0.35(+0.88%) |
Aug 31, 2020 | 39.80 | 39.95 | 39.68 | 39.73 | 2,878,321 | -0.08(-0.19%) |
Aug 28, 2020 | 39.71 | 39.83 | 39.56 | 39.80 | 1,228,670 | +0.23(+0.58%) |
Aug 27, 2020 | 39.55 | 39.74 | 39.35 | 39.57 | 2,090,461 | +0.10(+0.26%) |
Aug 26, 2020 | 39.13 | 39.49 | 39.07 | 39.47 | 1,322,714 | +0.42(+1.06%) |
Aug 25, 2020 | 38.98 | 39.06 | 38.83 | 39.05 | 1,942,064 | +0.12(+0.30%) |
Aug 24, 2020 | 38.86 | 38.93 | 38.70 | 38.93 | 2,148,313 | +0.39(+1.00%) |
Aug 21, 2020 | 38.38 | 38.57 | 38.35 | 38.55 | 2,319,410 | +0.12(+0.32%) |
Aug 20, 2020 | 38.06 | 38.47 | 38.01 | 38.42 | 1,792,988 | +0.13(+0.35%) |
Aug 19, 2020 | 38.50 | 38.56 | 38.21 | 38.29 | 1,946,988 | -0.17(-0.44%) |
Aug 18, 2020 | 38.42 | 38.51 | 38.23 | 38.46 | 1,434,095 | +0.10(+0.26%) |
Aug 17, 2020 | 38.32 | 38.40 | 38.30 | 38.36 | 1,707,149 | +0.15(+0.38%) |
Aug 14, 2020 | 38.16 | 38.27 | 38.06 | 38.22 | 1,231,425 | -0.00(-0.01%) |
Aug 13, 2020 | 38.18 | 38.37 | 38.09 | 38.22 | 1,733,682 | -0.04(-0.10%) |
Aug 12, 2020 | 38.01 | 38.34 | 38.01 | 38.26 | 1,854,064 | +0.53(+1.40%) |
Aug 11, 2020 | 38.16 | 38.25 | 37.63 | 37.73 | 2,177,722 | -0.30(-0.79%) |
Aug 10, 2020 | 37.98 | 38.05 | 37.73 | 38.03 | 2,094,397 | +0.09(+0.24%) |
Aug 07, 2020 | 37.80 | 37.95 | 37.66 | 37.94 | 2,967,963 | +0.04(+0.10%) |
Aug 06, 2020 | 37.62 | 37.94 | 37.57 | 37.90 | 1,915,317 | +0.21(+0.56%) |
Aug 05, 2020 | 37.61 | 37.72 | 37.57 | 37.69 | 2,078,350 | +0.26(+0.71%) |
Aug 04, 2020 | 37.22 | 37.44 | 37.19 | 37.43 | 2,166,834 | +0.14(+0.37%) |
Aug 03, 2020 | 37.23 | 37.40 | 37.17 | 37.29 | 2,120,115 | +0.27(+0.73%) |
Jul 31, 2020 | 36.99 | 37.03 | 36.45 | 37.02 | 3,070,300 | +0.25(+0.69%) |
Jul 30, 2020 | 36.51 | 36.83 | 36.29 | 36.77 | 3,092,248 | -0.13(-0.36%) |
Jul 29, 2020 | 36.56 | 36.97 | 36.55 | 36.90 | 2,403,548 | +0.46(+1.26%) |
Jul 28, 2020 | 36.58 | 36.72 | 36.40 | 36.44 | 2,044,202 | -0.25(-0.68%) |
Jul 27, 2020 | 36.47 | 36.70 | 36.38 | 36.69 | 2,271,356 | +0.31(+0.86%) |
Jul 24, 2020 | 36.40 | 36.53 | 36.20 | 36.38 | 2,639,131 | -0.28(-0.76%) |
Jul 23, 2020 | 37.05 | 37.15 | 36.47 | 36.66 | 3,008,089 | -0.43(-1.16%) |
Jul 22, 2020 | 36.83 | 37.13 | 36.83 | 37.09 | 2,434,861 | +0.20(+0.54%) |
Jul 21, 2020 | 37.07 | 37.11 | 36.77 | 36.89 | 2,589,762 | +0.06(+0.17%) |
Jul 20, 2020 | 36.46 | 36.89 | 36.38 | 36.83 | 2,432,020 | +0.33(+0.89%) |
Jul 17, 2020 | 36.51 | 36.59 | 36.26 | 36.50 | 1,702,002 | +0.11(+0.30%) |
Jul 16, 2020 | 36.25 | 36.43 | 36.18 | 36.39 | 2,666,355 | -0.12(-0.34%) |
Jul 15, 2020 | 36.57 | 36.61 | 36.18 | 36.52 | 2,429,083 | +0.36(+0.99%) |
Jul 14, 2020 | 35.48 | 36.18 | 35.35 | 36.16 | 3,011,633 | +0.50(+1.42%) |
Jul 13, 2020 | 36.33 | 36.62 | 35.61 | 35.65 | 4,346,689 | -0.40(-1.10%) |
Jul 10, 2020 | 35.63 | 36.06 | 35.48 | 36.05 | 2,010,282 | +0.37(+1.04%) |
Jul 09, 2020 | 35.92 | 35.97 | 35.23 | 35.68 | 3,271,368 | -0.16(-0.45%) |
Jul 08, 2020 | 35.67 | 35.87 | 35.46 | 35.84 | 2,435,686 | +0.26(+0.74%) |
Jul 07, 2020 | 35.75 | 36.00 | 35.53 | 35.57 | 1,900,378 | -0.36(-1.01%) |
Jul 06, 2020 | 35.85 | 35.97 | 35.77 | 35.94 | 4,058,976 | +0.58(+1.63%) |
Jul 02, 2020 | 35.59 | 35.77 | 35.29 | 35.36 | 3,237,046 | +0.19(+0.55%) |