Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.73 | 35.93 | 35.29 | 35.50 | 2,484,484 | +0.00(+0.00%) |
Sep 29, 2020 | 35.09 | 35.73 | 35.09 | 35.50 | 2,315,998 | +0.38(+1.08%) |
Sep 28, 2020 | 35.22 | 35.24 | 34.98 | 35.12 | 2,197,314 | +0.06(+0.17%) |
Sep 25, 2020 | 34.60 | 35.15 | 34.48 | 35.06 | 2,843,200 | +0.44(+1.27%) |
Sep 24, 2020 | 34.32 | 34.92 | 34.10 | 34.62 | 3,345,123 | +0.33(+0.96%) |
Sep 23, 2020 | 35.31 | 35.36 | 34.27 | 34.29 | 3,662,762 | -0.91(-2.59%) |
Sep 22, 2020 | 35.35 | 35.40 | 34.74 | 35.20 | 2,729,655 | -0.13(-0.37%) |
Sep 21, 2020 | 35.20 | 35.45 | 34.26 | 35.33 | 4,691,487 | -0.63(-1.75%) |
Sep 18, 2020 | 36.08 | 36.47 | 35.51 | 35.96 | 3,120,500 | -0.16(-0.44%) |
Sep 17, 2020 | 34.95 | 36.01 | 34.92 | 36.12 | 3,358,536 | +0.57(+1.60%) |
Sep 16, 2020 | 35.61 | 36.02 | 35.53 | 35.55 | 2,893,336 | +0.07(+0.20%) |
Sep 15, 2020 | 35.61 | 35.73 | 35.19 | 35.48 | 2,890,276 | +0.00(+0.00%) |
Sep 14, 2020 | 35.36 | 35.70 | 35.20 | 35.48 | 3,273,562 | +0.33(+0.94%) |
Sep 11, 2020 | 34.61 | 35.18 | 34.10 | 35.15 | 6,725,000 | +1.07(+3.14%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.72 | 34.08 | 6,948,890 | -0.22(-0.64%) |
Sep 09, 2020 | 33.89 | 34.58 | 33.71 | 34.30 | 4,535,880 | +0.85(+2.54%) |
Sep 08, 2020 | 31.73 | 33.50 | 31.62 | 33.45 | 7,124,966 | +0.42(+1.27%) |
Sep 04, 2020 | 32.07 | 33.27 | 30.52 | 33.03 | 11,943,800 | +1.34(+4.23%) |
Sep 03, 2020 | 33.76 | 34.35 | 31.11 | 31.69 | 13,550,297 | -2.30(-6.77%) |
Sep 02, 2020 | 34.46 | 34.51 | 33.82 | 33.99 | 3,537,059 | -0.43(-1.25%) |
Sep 01, 2020 | 34.70 | 34.82 | 34.30 | 34.42 | 3,003,079 | -0.27(-0.78%) |
Aug 31, 2020 | 35.12 | 35.49 | 34.53 | 34.69 | 3,919,108 | -0.87(-2.45%) |
Aug 28, 2020 | 35.29 | 35.85 | 34.52 | 35.56 | 3,957,300 | +0.10(+0.28%) |
Aug 27, 2020 | 36.25 | 36.41 | 34.03 | 35.46 | 6,668,784 | -0.59(-1.64%) |
Aug 26, 2020 | 36.61 | 37.02 | 35.94 | 36.05 | 2,292,847 | -0.43(-1.18%) |
Aug 25, 2020 | 36.28 | 36.58 | 35.77 | 36.48 | 2,363,200 | +0.12(+0.33%) |
Aug 24, 2020 | 36.81 | 36.83 | 36.18 | 36.36 | 2,454,549 | +0.06(+0.17%) |
Aug 21, 2020 | 36.08 | 36.39 | 35.98 | 36.30 | 1,982,900 | -0.09(-0.25%) |
Aug 20, 2020 | 35.50 | 36.45 | 35.41 | 36.39 | 2,415,606 | +0.22(+0.61%) |
Aug 19, 2020 | 36.68 | 36.81 | 36.06 | 36.17 | 2,122,690 | -0.37(-1.01%) |
Aug 18, 2020 | 36.51 | 36.70 | 36.09 | 36.54 | 1,770,748 | +0.19(+0.52%) |
Aug 17, 2020 | 36.14 | 36.47 | 36.01 | 36.35 | 1,420,832 | +0.59(+1.65%) |
Aug 14, 2020 | 35.59 | 35.85 | 35.41 | 35.76 | 2,076,800 | +0.01(+0.03%) |
Aug 13, 2020 | 35.61 | 36.15 | 35.49 | 35.75 | 2,029,026 | +0.01(+0.03%) |
Aug 12, 2020 | 35.49 | 35.85 | 35.39 | 35.74 | 2,074,033 | +0.96(+2.76%) |
Aug 11, 2020 | 36.03 | 36.11 | 34.67 | 34.78 | 3,301,315 | -0.79(-2.22%) |
Aug 10, 2020 | 35.36 | 35.67 | 35.11 | 35.57 | 2,550,100 | +0.48(+1.37%) |
Aug 07, 2020 | 34.75 | 35.28 | 34.71 | 35.09 | 4,061,000 | +0.10(+0.29%) |
Aug 06, 2020 | 34.73 | 35.03 | 34.61 | 34.99 | 2,008,667 | +0.19(+0.55%) |
Aug 05, 2020 | 34.70 | 34.84 | 34.48 | 34.80 | 2,304,823 | +0.37(+1.07%) |
Aug 04, 2020 | 33.98 | 34.47 | 33.98 | 34.43 | 3,185,514 | +0.52(+1.53%) |
Aug 03, 2020 | 34.04 | 34.14 | 33.77 | 33.91 | 3,535,721 | -0.03(-0.09%) |
Jul 31, 2020 | 33.94 | 33.97 | 33.06 | 33.94 | 6,235,300 | +0.46(+1.37%) |
Jul 30, 2020 | 33.11 | 33.61 | 32.26 | 33.48 | 4,537,400 | -0.38(-1.12%) |
Jul 29, 2020 | 33.79 | 33.95 | 33.58 | 33.86 | 1,827,380 | +0.31(+0.92%) |
Jul 28, 2020 | 33.46 | 34.07 | 33.32 | 33.55 | 2,602,897 | +0.07(+0.21%) |
Jul 27, 2020 | 33.20 | 33.49 | 33.00 | 33.48 | 2,881,529 | +0.49(+1.49%) |
Jul 24, 2020 | 32.53 | 33.01 | 32.30 | 32.99 | 4,404,600 | -0.07(-0.21%) |
Jul 23, 2020 | 33.78 | 33.89 | 32.72 | 33.06 | 6,077,206 | -0.58(-1.72%) |
Jul 22, 2020 | 33.35 | 33.64 | 33.08 | 33.64 | 3,875,652 | +0.22(+0.66%) |
Jul 21, 2020 | 34.00 | 34.19 | 33.22 | 33.42 | 4,024,784 | -0.21(-0.62%) |
Jul 20, 2020 | 33.05 | 33.87 | 32.97 | 33.63 | 4,273,477 | +0.78(+2.37%) |
Jul 17, 2020 | 32.43 | 32.87 | 32.28 | 32.85 | 2,874,000 | +0.56(+1.73%) |
Jul 16, 2020 | 31.65 | 32.35 | 31.63 | 32.29 | 2,605,496 | +0.27(+0.84%) |
Jul 15, 2020 | 32.05 | 32.08 | 31.36 | 32.02 | 4,160,890 | +0.44(+1.39%) |
Jul 14, 2020 | 30.69 | 31.60 | 30.36 | 31.58 | 4,751,403 | +0.90(+2.93%) |
Jul 13, 2020 | 32.42 | 32.42 | 30.61 | 30.68 | 4,573,906 | -1.53(-4.75%) |
Jul 10, 2020 | 31.68 | 32.22 | 31.36 | 32.21 | 3,845,800 | +0.42(+1.32%) |
Jul 09, 2020 | 32.06 | 32.15 | 31.08 | 31.79 | 5,073,557 | -0.27(-0.84%) |
Jul 08, 2020 | 31.93 | 32.09 | 31.39 | 32.06 | 2,060,240 | +0.41(+1.30%) |
Jul 07, 2020 | 32.08 | 32.52 | 31.61 | 31.65 | 3,409,687 | -0.55(-1.71%) |
Jul 06, 2020 | 32.76 | 32.76 | 32.03 | 32.20 | 2,311,566 | -0.04(-0.12%) |
Jul 02, 2020 | 32.61 | 32.85 | 32.09 | 32.24 | 4,758,100 | +0.28(+0.88%) |