Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.63 | 36.63 | 35.25 | 36.02 | 3,278,370 | -0.65(-1.77%) |
Sep 29, 2020 | 36.40 | 36.78 | 36.13 | 36.66 | 1,729,473 | +0.34(+0.94%) |
Sep 28, 2020 | 36.47 | 37.24 | 36.28 | 36.32 | 3,291,994 | -1.52(-4.03%) |
Sep 25, 2020 | 39.52 | 40.02 | 37.62 | 37.85 | 4,382,360 | -1.87(-4.70%) |
Sep 24, 2020 | 40.82 | 40.97 | 38.72 | 39.71 | 5,964,457 | -0.42(-1.04%) |
Sep 23, 2020 | 37.92 | 40.36 | 37.85 | 40.13 | 4,140,977 | +2.36(+6.26%) |
Sep 22, 2020 | 38.53 | 39.52 | 37.62 | 37.77 | 3,839,667 | -1.49(-3.79%) |
Sep 21, 2020 | 40.74 | 41.47 | 39.22 | 39.26 | 6,370,360 | -0.38(-0.96%) |
Sep 18, 2020 | 38.23 | 40.78 | 38.07 | 39.64 | 5,413,102 | +1.07(+2.77%) |
Sep 17, 2020 | 39.33 | 39.56 | 38.00 | 38.57 | 5,514,078 | +1.11(+2.95%) |
Sep 16, 2020 | 36.09 | 37.50 | 35.90 | 37.46 | 3,382,928 | +1.22(+3.36%) |
Sep 15, 2020 | 36.28 | 36.74 | 35.86 | 36.24 | 3,443,267 | -1.07(-2.86%) |
Sep 14, 2020 | 37.58 | 37.88 | 36.74 | 37.31 | 3,094,499 | -1.30(-3.36%) |
Sep 11, 2020 | 37.58 | 39.67 | 37.31 | 38.61 | 6,795,096 | +0.42(+1.10%) |
Sep 10, 2020 | 35.83 | 38.61 | 35.52 | 38.19 | 6,984,872 | +1.49(+4.05%) |
Sep 09, 2020 | 37.39 | 38.07 | 36.05 | 36.70 | 5,498,996 | -2.21(-5.68%) |
Sep 08, 2020 | 38.42 | 39.03 | 36.85 | 38.91 | 9,729,936 | +3.35(+9.43%) |
Sep 04, 2020 | 35.03 | 38.38 | 34.23 | 35.56 | 12,557,795 | +0.91(+2.64%) |
Sep 03, 2020 | 32.36 | 35.25 | 32.32 | 34.64 | 13,385,297 | +3.20(+10.18%) |
Sep 02, 2020 | 31.37 | 32.70 | 31.33 | 31.44 | 4,190,191 | -0.65(-2.02%) |
Sep 01, 2020 | 32.59 | 32.97 | 32.01 | 32.09 | 3,328,866 | -1.07(-3.22%) |
Aug 31, 2020 | 33.62 | 33.73 | 32.74 | 33.16 | 3,251,327 | -0.57(-1.69%) |
Aug 28, 2020 | 33.81 | 34.11 | 33.60 | 33.73 | 2,045,453 | -0.34(-1.01%) |
Aug 27, 2020 | 33.62 | 34.64 | 33.42 | 34.07 | 3,553,971 | +0.19(+0.56%) |
Aug 26, 2020 | 35.10 | 35.14 | 33.84 | 33.88 | 2,844,719 | -1.52(-4.31%) |
Aug 25, 2020 | 36.21 | 36.28 | 35.37 | 35.41 | 1,865,587 | -0.53(-1.48%) |
Aug 24, 2020 | 35.56 | 36.59 | 35.33 | 35.94 | 2,496,588 | -0.50(-1.36%) |
Aug 21, 2020 | 36.85 | 37.05 | 36.32 | 36.44 | 2,294,296 | -0.50(-1.34%) |
Aug 20, 2020 | 38.23 | 38.30 | 36.78 | 36.93 | 2,051,164 | -1.07(-2.81%) |
Aug 19, 2020 | 37.50 | 38.11 | 37.20 | 38.00 | 1,884,000 | +0.53(+1.42%) |
Aug 18, 2020 | 37.96 | 38.34 | 37.35 | 37.46 | 2,199,505 | -0.76(-1.99%) |
Aug 17, 2020 | 38.65 | 38.65 | 38.11 | 38.23 | 1,724,007 | -0.91(-2.34%) |
Aug 14, 2020 | 38.87 | 39.56 | 38.80 | 39.14 | 1,691,289 | +0.08(+0.20%) |
Aug 13, 2020 | 39.03 | 39.33 | 38.38 | 39.07 | 2,777,608 | -0.11(-0.29%) |
Aug 12, 2020 | 40.63 | 40.63 | 38.91 | 39.18 | 2,836,824 | -2.17(-5.25%) |
Aug 11, 2020 | 40.17 | 41.47 | 39.75 | 41.35 | 3,117,772 | +1.56(+3.93%) |
Aug 10, 2020 | 39.37 | 40.86 | 39.33 | 39.79 | 2,720,273 | +0.34(+0.87%) |
Aug 07, 2020 | 38.76 | 40.09 | 38.49 | 39.45 | 2,639,276 | +0.88(+2.27%) |
Aug 06, 2020 | 39.67 | 39.87 | 38.46 | 38.57 | 2,504,321 | -1.03(-2.60%) |
Aug 05, 2020 | 39.71 | 39.94 | 39.48 | 39.60 | 1,613,659 | -0.19(-0.48%) |
Aug 04, 2020 | 40.28 | 40.51 | 39.79 | 39.79 | 1,861,614 | -0.38(-0.95%) |
Aug 03, 2020 | 40.55 | 40.59 | 39.90 | 40.17 | 2,706,101 | -1.03(-2.50%) |
Jul 31, 2020 | 41.28 | 42.84 | 41.20 | 41.20 | 3,764,082 | -1.52(-3.57%) |
Jul 30, 2020 | 43.91 | 44.29 | 42.61 | 42.72 | 3,263,630 | -0.50(-1.15%) |
Jul 29, 2020 | 43.75 | 43.87 | 42.91 | 43.22 | 2,620,868 | -1.07(-2.41%) |
Jul 28, 2020 | 43.37 | 44.36 | 43.26 | 44.29 | 2,542,896 | +1.11(+2.56%) |
Jul 27, 2020 | 44.13 | 44.44 | 43.03 | 43.18 | 2,883,985 | -1.60(-3.57%) |
Jul 24, 2020 | 45.32 | 46.19 | 44.29 | 44.78 | 5,679,630 | +0.84(+1.91%) |
Jul 23, 2020 | 41.66 | 44.40 | 41.66 | 43.94 | 4,412,958 | +2.17(+5.20%) |
Jul 22, 2020 | 41.92 | 42.50 | 41.47 | 41.77 | 1,937,877 | -0.27(-0.63%) |
Jul 21, 2020 | 40.74 | 42.30 | 40.67 | 42.04 | 3,380,159 | +0.84(+2.04%) |
Jul 20, 2020 | 43.45 | 43.91 | 40.97 | 41.20 | 3,539,178 | -2.48(-5.67%) |
Jul 17, 2020 | 43.56 | 44.44 | 43.37 | 43.68 | 1,924,442 | -0.11(-0.26%) |
Jul 16, 2020 | 44.17 | 44.93 | 43.56 | 43.79 | 3,260,832 | +0.53(+1.23%) |
Jul 15, 2020 | 42.88 | 44.32 | 42.57 | 43.26 | 4,401,523 | -0.11(-0.26%) |
Jul 14, 2020 | 44.86 | 45.96 | 43.22 | 43.37 | 7,475,351 | -0.61(-1.39%) |
Jul 13, 2020 | 41.39 | 44.25 | 40.40 | 43.98 | 6,821,169 | +1.75(+4.15%) |
Jul 10, 2020 | 42.91 | 43.81 | 42.19 | 42.23 | 2,528,105 | -0.65(-1.51%) |
Jul 09, 2020 | 42.99 | 44.40 | 42.61 | 42.88 | 4,013,235 | -0.76(-1.75%) |
Jul 08, 2020 | 44.25 | 44.82 | 43.56 | 43.64 | 2,320,597 | -1.11(-2.47%) |
Jul 07, 2020 | 44.25 | 44.86 | 43.30 | 44.74 | 2,912,926 | +0.57(+1.29%) |
Jul 06, 2020 | 45.28 | 45.28 | 43.98 | 44.17 | 2,581,964 | -2.32(-5.00%) |
Jul 02, 2020 | 46.15 | 46.65 | 45.66 | 46.50 | 2,384,844 | -0.65(-1.37%) |