Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.83 | 37.70 | 36.76 | 37.29 | 26,047,066 | +0.60(+1.63%) |
Sep 29, 2020 | 37.28 | 37.44 | 36.34 | 36.69 | 23,929,726 | -0.80(-2.12%) |
Sep 28, 2020 | 37.12 | 37.95 | 37.10 | 37.49 | 24,506,928 | +1.14(+3.14%) |
Sep 25, 2020 | 36.19 | 36.44 | 35.91 | 36.34 | 31,120,708 | -0.15(-0.40%) |
Sep 24, 2020 | 36.20 | 36.85 | 35.71 | 36.49 | 36,137,856 | +0.29(+0.81%) |
Sep 23, 2020 | 37.72 | 38.01 | 36.15 | 36.20 | 33,266,072 | -1.25(-3.33%) |
Sep 22, 2020 | 37.88 | 38.17 | 37.26 | 37.44 | 29,803,870 | -0.55(-1.46%) |
Sep 21, 2020 | 37.55 | 38.19 | 37.25 | 38.00 | 38,690,024 | -0.80(-2.07%) |
Sep 18, 2020 | 39.37 | 39.75 | 38.71 | 38.80 | 38,386,768 | -0.58(-1.47%) |
Sep 17, 2020 | 39.32 | 39.64 | 38.93 | 39.38 | 33,222,456 | -0.42(-1.06%) |
Sep 16, 2020 | 39.10 | 40.44 | 38.59 | 39.80 | 52,621,748 | +1.05(+2.70%) |
Sep 15, 2020 | 41.62 | 41.85 | 38.64 | 38.76 | 97,852,200 | -2.89(-6.94%) |
Sep 14, 2020 | 44.53 | 45.05 | 41.43 | 41.65 | 67,942,384 | -2.46(-5.59%) |
Sep 11, 2020 | 44.02 | 44.70 | 43.94 | 44.11 | 24,317,928 | +0.04(+0.10%) |
Sep 10, 2020 | 44.73 | 45.41 | 43.85 | 44.07 | 25,800,444 | -0.39(-0.88%) |
Sep 09, 2020 | 44.28 | 44.62 | 43.78 | 44.46 | 22,190,410 | +0.31(+0.71%) |
Sep 08, 2020 | 44.91 | 45.05 | 43.82 | 44.15 | 32,501,974 | -1.28(-2.82%) |
Sep 04, 2020 | 45.38 | 46.15 | 44.49 | 45.43 | 29,047,582 | +0.88(+1.98%) |
Sep 03, 2020 | 45.36 | 46.39 | 44.31 | 44.54 | 28,895,490 | -0.39(-0.87%) |
Sep 02, 2020 | 44.15 | 45.10 | 43.82 | 44.93 | 17,738,862 | +0.65(+1.46%) |
Sep 01, 2020 | 44.01 | 44.60 | 43.71 | 44.28 | 19,547,072 | +0.07(+0.16%) |
Aug 31, 2020 | 44.90 | 45.01 | 44.20 | 44.22 | 18,812,480 | -1.00(-2.22%) |
Aug 28, 2020 | 45.04 | 45.30 | 44.57 | 45.22 | 19,643,654 | +0.48(+1.08%) |
Aug 27, 2020 | 43.87 | 45.16 | 43.81 | 44.73 | 22,412,058 | +0.75(+1.71%) |
Aug 26, 2020 | 44.68 | 44.79 | 43.95 | 43.98 | 16,804,010 | -0.69(-1.55%) |
Aug 25, 2020 | 44.85 | 45.42 | 44.09 | 44.67 | 19,935,322 | +0.51(+1.16%) |
Aug 24, 2020 | 43.16 | 44.22 | 42.77 | 44.16 | 22,819,292 | +1.52(+3.57%) |
Aug 21, 2020 | 42.77 | 43.32 | 42.52 | 42.64 | 20,135,834 | -0.24(-0.56%) |
Aug 20, 2020 | 42.84 | 43.25 | 42.58 | 42.88 | 18,402,058 | -0.54(-1.24%) |
Aug 19, 2020 | 43.83 | 44.40 | 43.25 | 43.42 | 24,077,738 | -0.12(-0.28%) |
Aug 18, 2020 | 44.56 | 44.57 | 43.49 | 43.54 | 19,765,730 | -0.93(-2.10%) |
Aug 17, 2020 | 45.52 | 45.69 | 44.41 | 44.47 | 22,851,684 | -1.31(-2.85%) |
Aug 14, 2020 | 45.37 | 46.14 | 45.28 | 45.78 | 16,026,001 | +0.03(+0.08%) |
Aug 13, 2020 | 45.69 | 46.26 | 45.47 | 45.75 | 15,956,317 | -0.40(-0.86%) |
Aug 12, 2020 | 47.52 | 47.59 | 45.62 | 46.14 | 22,365,762 | -0.35(-0.76%) |
Aug 11, 2020 | 47.10 | 47.60 | 46.31 | 46.50 | 29,182,256 | +0.78(+1.70%) |
Aug 10, 2020 | 45.23 | 46.02 | 45.19 | 45.72 | 19,481,906 | +0.64(+1.42%) |
Aug 07, 2020 | 43.70 | 45.18 | 43.36 | 45.08 | 24,856,470 | +1.06(+2.42%) |
Aug 06, 2020 | 43.90 | 44.36 | 43.75 | 44.02 | 12,740,135 | -0.13(-0.29%) |
Aug 05, 2020 | 43.68 | 44.38 | 43.65 | 44.15 | 19,017,666 | +0.78(+1.79%) |
Aug 04, 2020 | 43.45 | 43.52 | 43.12 | 43.37 | 18,758,822 | -0.22(-0.50%) |
Aug 03, 2020 | 43.73 | 43.98 | 42.98 | 43.58 | 18,337,150 | +0.33(+0.76%) |
Jul 31, 2020 | 43.47 | 43.51 | 42.70 | 43.25 | 26,000,268 | -0.30(-0.70%) |
Jul 30, 2020 | 43.76 | 43.84 | 42.69 | 43.56 | 28,161,088 | -1.41(-3.14%) |
Jul 29, 2020 | 43.81 | 45.03 | 43.66 | 44.97 | 19,837,216 | +1.07(+2.44%) |
Jul 28, 2020 | 43.69 | 44.23 | 43.64 | 43.90 | 15,321,839 | -0.02(-0.04%) |
Jul 27, 2020 | 44.06 | 44.06 | 43.33 | 43.92 | 16,336,701 | -0.33(-0.74%) |
Jul 24, 2020 | 44.61 | 44.94 | 44.10 | 44.24 | 18,988,286 | -0.35(-0.79%) |
Jul 23, 2020 | 44.05 | 44.72 | 43.78 | 44.59 | 19,954,914 | +0.36(+0.81%) |
Jul 22, 2020 | 44.13 | 44.77 | 43.80 | 44.23 | 20,871,732 | -0.06(-0.14%) |
Jul 21, 2020 | 43.58 | 44.37 | 43.39 | 44.29 | 25,634,328 | +1.36(+3.17%) |
Jul 20, 2020 | 42.80 | 43.31 | 42.60 | 42.93 | 27,396,984 | -0.07(-0.16%) |
Jul 17, 2020 | 43.86 | 44.08 | 42.98 | 43.00 | 23,126,192 | -1.06(-2.41%) |
Jul 16, 2020 | 43.91 | 44.92 | 43.62 | 44.06 | 21,978,080 | -0.33(-0.73%) |
Jul 15, 2020 | 44.44 | 44.62 | 43.40 | 44.39 | 32,320,224 | +1.45(+3.37%) |
Jul 14, 2020 | 43.92 | 44.59 | 42.82 | 42.94 | 41,722,684 | -1.76(-3.93%) |
Jul 13, 2020 | 45.66 | 45.90 | 44.41 | 44.70 | 31,670,782 | -0.39(-0.85%) |
Jul 10, 2020 | 42.34 | 45.12 | 42.34 | 45.08 | 32,733,036 | +2.74(+6.47%) |
Jul 09, 2020 | 43.44 | 43.74 | 41.98 | 42.34 | 28,326,048 | -1.25(-2.87%) |
Jul 08, 2020 | 42.98 | 43.73 | 42.76 | 43.59 | 22,316,568 | +0.51(+1.17%) |
Jul 07, 2020 | 43.88 | 43.97 | 42.89 | 43.09 | 24,796,322 | -1.41(-3.17%) |
Jul 06, 2020 | 44.41 | 45.00 | 43.83 | 44.50 | 26,387,934 | +1.22(+2.81%) |
Jul 02, 2020 | 44.63 | 44.91 | 43.06 | 43.28 | 25,743,172 | +0.17(+0.40%) |