Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.59 | 38.27 | 36.47 | 36.63 | 1,921,689 | -0.04(-0.11%) |
Sep 29, 2020 | 37.40 | 37.42 | 36.28 | 36.67 | 1,743,705 | -0.87(-2.32%) |
Sep 28, 2020 | 37.59 | 38.26 | 36.74 | 37.54 | 2,922,607 | +0.84(+2.29%) |
Sep 25, 2020 | 35.49 | 36.90 | 35.40 | 36.70 | 1,767,600 | +1.00(+2.80%) |
Sep 24, 2020 | 36.54 | 36.59 | 34.83 | 35.70 | 3,325,605 | -1.16(-3.15%) |
Sep 23, 2020 | 38.35 | 38.84 | 36.81 | 36.86 | 2,095,263 | -1.02(-2.69%) |
Sep 22, 2020 | 37.85 | 38.47 | 37.52 | 37.88 | 1,852,740 | +0.24(+0.64%) |
Sep 21, 2020 | 39.36 | 39.80 | 37.54 | 37.64 | 2,861,793 | -3.40(-8.28%) |
Sep 18, 2020 | 41.62 | 41.90 | 40.44 | 41.04 | 3,010,700 | -1.11(-2.63%) |
Sep 17, 2020 | 42.49 | 43.56 | 41.93 | 42.15 | 1,743,416 | -0.97(-2.25%) |
Sep 16, 2020 | 42.13 | 43.94 | 41.57 | 43.12 | 2,407,290 | +0.94(+2.23%) |
Sep 15, 2020 | 41.69 | 42.47 | 41.40 | 42.18 | 1,723,633 | +0.67(+1.61%) |
Sep 14, 2020 | 40.80 | 41.63 | 40.44 | 41.51 | 1,966,631 | +1.18(+2.93%) |
Sep 11, 2020 | 40.76 | 40.88 | 39.77 | 40.33 | 2,445,900 | -0.56(-1.37%) |
Sep 10, 2020 | 41.29 | 41.67 | 40.81 | 40.89 | 2,018,868 | +0.22(+0.54%) |
Sep 09, 2020 | 40.70 | 41.27 | 39.68 | 40.67 | 2,248,206 | -0.93(-2.24%) |
Sep 08, 2020 | 40.17 | 42.57 | 40.06 | 41.60 | 2,914,369 | +0.78(+1.91%) |
Sep 04, 2020 | 41.32 | 41.82 | 39.38 | 40.82 | 3,242,200 | +0.43(+1.06%) |
Sep 03, 2020 | 41.03 | 42.39 | 39.26 | 40.39 | 3,140,120 | -0.08(-0.20%) |
Sep 02, 2020 | 39.23 | 40.56 | 38.77 | 40.47 | 2,374,384 | +1.32(+3.37%) |
Sep 01, 2020 | 38.10 | 40.06 | 37.82 | 39.15 | 2,282,042 | +0.20(+0.51%) |
Aug 31, 2020 | 40.40 | 40.65 | 38.90 | 38.95 | 2,829,407 | -1.78(-4.37%) |
Aug 28, 2020 | 39.05 | 40.74 | 38.56 | 40.73 | 3,823,800 | +2.23(+5.79%) |
Aug 27, 2020 | 37.90 | 39.43 | 37.69 | 38.50 | 3,447,490 | +1.81(+4.93%) |
Aug 26, 2020 | 37.52 | 37.71 | 36.60 | 36.69 | 1,614,901 | -1.02(-2.70%) |
Aug 25, 2020 | 38.18 | 38.48 | 36.75 | 37.71 | 2,345,127 | +0.19(+0.51%) |
Aug 24, 2020 | 35.77 | 37.69 | 35.44 | 37.52 | 2,583,875 | +2.09(+5.90%) |
Aug 21, 2020 | 35.85 | 36.25 | 35.38 | 35.43 | 1,370,200 | -0.34(-0.95%) |
Aug 20, 2020 | 35.50 | 35.99 | 35.04 | 35.77 | 1,362,916 | -0.08(-0.22%) |
Aug 19, 2020 | 36.32 | 37.61 | 35.78 | 35.85 | 1,966,169 | -0.34(-0.94%) |
Aug 18, 2020 | 36.55 | 36.85 | 35.83 | 36.19 | 1,455,235 | -0.07(-0.19%) |
Aug 17, 2020 | 37.48 | 37.63 | 36.17 | 36.26 | 2,085,744 | -1.42(-3.77%) |
Aug 14, 2020 | 37.06 | 38.05 | 36.85 | 37.68 | 1,871,900 | -0.11(-0.29%) |
Aug 13, 2020 | 37.80 | 38.96 | 37.55 | 37.79 | 1,802,703 | -0.67(-1.74%) |
Aug 12, 2020 | 39.53 | 39.74 | 37.57 | 38.46 | 2,186,265 | -0.52(-1.33%) |
Aug 11, 2020 | 40.90 | 41.05 | 38.67 | 38.98 | 3,600,131 | -0.27(-0.69%) |
Aug 10, 2020 | 36.98 | 39.47 | 36.96 | 39.25 | 3,807,100 | +2.64(+7.21%) |
Aug 07, 2020 | 36.00 | 36.63 | 35.79 | 36.61 | 1,588,400 | +0.19(+0.52%) |
Aug 06, 2020 | 35.75 | 36.69 | 35.33 | 36.42 | 2,586,042 | +0.66(+1.85%) |
Aug 05, 2020 | 35.39 | 36.04 | 34.41 | 35.76 | 3,065,510 | +1.46(+4.26%) |
Aug 04, 2020 | 34.01 | 35.02 | 33.95 | 34.30 | 2,276,787 | +0.30(+0.88%) |
Aug 03, 2020 | 34.09 | 34.61 | 33.22 | 34.00 | 2,632,923 | -0.44(-1.28%) |
Jul 31, 2020 | 34.21 | 34.59 | 33.65 | 34.44 | 2,226,200 | -0.22(-0.63%) |
Jul 30, 2020 | 34.10 | 35.00 | 33.89 | 34.66 | 1,694,962 | -0.10(-0.29%) |
Jul 29, 2020 | 35.12 | 35.35 | 34.30 | 34.76 | 1,521,053 | -0.24(-0.69%) |
Jul 28, 2020 | 33.93 | 35.48 | 33.84 | 35.00 | 2,242,215 | +0.85(+2.49%) |
Jul 27, 2020 | 35.02 | 35.44 | 33.88 | 34.15 | 2,127,452 | -0.91(-2.60%) |
Jul 24, 2020 | 35.64 | 36.38 | 34.68 | 35.06 | 2,781,000 | -1.61(-4.39%) |
Jul 23, 2020 | 36.45 | 37.95 | 34.85 | 36.67 | 3,276,345 | +0.37(+1.02%) |
Jul 22, 2020 | 35.92 | 37.31 | 35.72 | 36.30 | 1,781,110 | +0.10(+0.28%) |
Jul 21, 2020 | 35.89 | 36.69 | 35.75 | 36.20 | 1,644,379 | +0.31(+0.86%) |
Jul 20, 2020 | 36.62 | 37.32 | 35.56 | 35.89 | 1,892,658 | -1.11(-3.00%) |
Jul 17, 2020 | 37.25 | 37.52 | 36.58 | 37.00 | 1,147,000 | -0.28(-0.75%) |
Jul 16, 2020 | 37.77 | 38.23 | 36.81 | 37.28 | 1,739,876 | -1.48(-3.82%) |
Jul 15, 2020 | 37.58 | 38.94 | 36.89 | 38.76 | 3,518,885 | +3.27(+9.21%) |
Jul 14, 2020 | 34.27 | 35.85 | 34.13 | 35.49 | 1,729,279 | +0.61(+1.75%) |
Jul 13, 2020 | 35.95 | 36.13 | 34.63 | 34.88 | 2,249,056 | -0.85(-2.38%) |
Jul 10, 2020 | 34.00 | 36.04 | 33.62 | 35.73 | 2,016,400 | +1.29(+3.75%) |
Jul 09, 2020 | 36.00 | 36.12 | 34.38 | 34.44 | 2,177,179 | -1.82(-5.02%) |
Jul 08, 2020 | 35.60 | 36.34 | 35.17 | 36.26 | 2,140,412 | +0.16(+0.44%) |
Jul 07, 2020 | 36.22 | 36.55 | 35.65 | 36.10 | 2,686,847 | -0.98(-2.64%) |
Jul 06, 2020 | 37.34 | 37.90 | 36.03 | 37.08 | 2,130,667 | +0.59(+1.62%) |
Jul 02, 2020 | 37.20 | 37.49 | 36.27 | 36.49 | 2,753,400 | +0.79(+2.21%) |