Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.48 | 37.34 | 36.41 | 36.93 | 26,297,692 | +0.59(+1.63%) |
Sep 29, 2020 | 36.92 | 37.09 | 36.00 | 36.34 | 24,159,978 | -0.79(-2.12%) |
Sep 28, 2020 | 36.77 | 37.59 | 36.74 | 37.13 | 24,742,736 | +1.13(+3.14%) |
Sep 25, 2020 | 35.84 | 36.09 | 35.57 | 36.00 | 31,420,152 | -0.15(-0.40%) |
Sep 24, 2020 | 35.85 | 36.49 | 35.37 | 36.14 | 36,485,576 | +0.29(+0.81%) |
Sep 23, 2020 | 37.36 | 37.65 | 35.80 | 35.85 | 33,586,160 | -1.23(-3.33%) |
Sep 22, 2020 | 37.51 | 37.81 | 36.91 | 37.09 | 30,090,642 | -0.55(-1.46%) |
Sep 21, 2020 | 37.19 | 37.82 | 36.90 | 37.63 | 39,062,300 | -0.80(-2.07%) |
Sep 18, 2020 | 39.00 | 39.37 | 38.34 | 38.43 | 38,756,124 | -0.57(-1.47%) |
Sep 17, 2020 | 38.94 | 39.26 | 38.56 | 39.00 | 33,542,124 | -0.42(-1.06%) |
Sep 16, 2020 | 38.73 | 40.06 | 38.23 | 39.42 | 53,128,076 | +1.04(+2.70%) |
Sep 15, 2020 | 41.22 | 41.45 | 38.27 | 38.39 | 98,793,736 | -2.86(-6.94%) |
Sep 14, 2020 | 44.11 | 44.62 | 41.04 | 41.25 | 68,596,128 | -2.44(-5.59%) |
Sep 11, 2020 | 43.60 | 44.28 | 43.52 | 43.69 | 24,551,916 | +0.04(+0.10%) |
Sep 10, 2020 | 44.31 | 44.98 | 43.43 | 43.65 | 26,048,696 | -0.39(-0.88%) |
Sep 09, 2020 | 43.86 | 44.20 | 43.37 | 44.03 | 22,403,928 | +0.31(+0.71%) |
Sep 08, 2020 | 44.48 | 44.62 | 43.40 | 43.73 | 32,814,708 | -1.27(-2.82%) |
Sep 04, 2020 | 44.95 | 45.71 | 44.07 | 44.99 | 29,327,080 | +0.87(+1.98%) |
Sep 03, 2020 | 44.92 | 45.95 | 43.89 | 44.12 | 29,173,524 | -0.39(-0.87%) |
Sep 02, 2020 | 43.73 | 44.67 | 43.40 | 44.50 | 17,909,546 | +0.64(+1.46%) |
Sep 01, 2020 | 43.59 | 44.17 | 43.30 | 43.86 | 19,735,154 | +0.07(+0.16%) |
Aug 31, 2020 | 44.47 | 44.58 | 43.78 | 43.79 | 18,993,494 | -0.99(-2.22%) |
Aug 28, 2020 | 44.61 | 44.86 | 44.14 | 44.79 | 19,832,664 | +0.48(+1.08%) |
Aug 27, 2020 | 43.45 | 44.73 | 43.39 | 44.31 | 22,627,706 | +0.75(+1.71%) |
Aug 26, 2020 | 44.26 | 44.37 | 43.53 | 43.56 | 16,965,698 | -0.69(-1.55%) |
Aug 25, 2020 | 44.42 | 44.98 | 43.67 | 44.25 | 20,127,140 | +0.51(+1.16%) |
Aug 24, 2020 | 42.75 | 43.80 | 42.36 | 43.74 | 23,038,860 | +1.51(+3.57%) |
Aug 21, 2020 | 42.36 | 42.90 | 42.11 | 42.23 | 20,329,582 | -0.24(-0.56%) |
Aug 20, 2020 | 42.43 | 42.84 | 42.17 | 42.47 | 18,579,122 | -0.53(-1.24%) |
Aug 19, 2020 | 43.42 | 43.97 | 42.83 | 43.01 | 24,309,414 | -0.12(-0.28%) |
Aug 18, 2020 | 44.14 | 44.14 | 43.07 | 43.13 | 19,955,916 | -0.93(-2.10%) |
Aug 17, 2020 | 45.09 | 45.25 | 43.99 | 44.05 | 23,071,564 | -1.29(-2.85%) |
Aug 14, 2020 | 44.93 | 45.70 | 44.85 | 45.34 | 16,180,204 | +0.03(+0.08%) |
Aug 13, 2020 | 45.26 | 45.82 | 45.04 | 45.31 | 16,109,849 | -0.39(-0.86%) |
Aug 12, 2020 | 47.07 | 47.13 | 45.18 | 45.70 | 22,580,966 | -0.35(-0.76%) |
Aug 11, 2020 | 46.65 | 47.14 | 45.87 | 46.06 | 29,463,048 | +0.77(+1.70%) |
Aug 10, 2020 | 44.80 | 45.58 | 44.76 | 45.28 | 19,669,360 | +0.63(+1.42%) |
Aug 07, 2020 | 43.28 | 44.74 | 42.95 | 44.65 | 25,095,640 | +1.05(+2.42%) |
Aug 06, 2020 | 43.48 | 43.94 | 43.33 | 43.60 | 12,862,721 | -0.13(-0.29%) |
Aug 05, 2020 | 43.26 | 43.96 | 43.24 | 43.73 | 19,200,654 | +0.77(+1.79%) |
Aug 04, 2020 | 43.03 | 43.11 | 42.71 | 42.95 | 18,939,320 | -0.21(-0.50%) |
Aug 03, 2020 | 43.31 | 43.56 | 42.57 | 43.17 | 18,513,590 | +0.33(+0.76%) |
Jul 31, 2020 | 43.06 | 43.10 | 42.29 | 42.84 | 26,250,444 | -0.30(-0.69%) |
Jul 30, 2020 | 43.35 | 43.42 | 42.29 | 43.14 | 28,432,054 | -1.40(-3.14%) |
Jul 29, 2020 | 43.40 | 44.60 | 43.24 | 44.54 | 20,028,090 | +1.06(+2.44%) |
Jul 28, 2020 | 43.27 | 43.81 | 43.23 | 43.48 | 15,469,265 | -0.02(-0.04%) |
Jul 27, 2020 | 43.64 | 43.64 | 42.91 | 43.50 | 16,493,892 | -0.32(-0.74%) |
Jul 24, 2020 | 44.19 | 44.51 | 43.68 | 43.82 | 19,170,992 | -0.35(-0.79%) |
Jul 23, 2020 | 43.63 | 44.30 | 43.36 | 44.17 | 20,146,920 | +0.36(+0.81%) |
Jul 22, 2020 | 43.71 | 44.34 | 43.38 | 43.81 | 21,072,558 | -0.06(-0.14%) |
Jul 21, 2020 | 43.17 | 43.95 | 42.97 | 43.87 | 25,880,982 | +1.35(+3.17%) |
Jul 20, 2020 | 42.40 | 42.90 | 42.19 | 42.52 | 27,660,598 | -0.07(-0.16%) |
Jul 17, 2020 | 43.44 | 43.66 | 42.57 | 42.59 | 23,348,712 | -1.05(-2.41%) |
Jul 16, 2020 | 43.49 | 44.49 | 43.20 | 43.64 | 22,189,554 | -0.32(-0.73%) |
Jul 15, 2020 | 44.02 | 44.19 | 42.98 | 43.97 | 32,631,208 | +1.43(+3.37%) |
Jul 14, 2020 | 43.50 | 44.17 | 42.41 | 42.53 | 42,124,140 | -1.74(-3.93%) |
Jul 13, 2020 | 45.23 | 45.46 | 43.98 | 44.27 | 31,975,518 | -0.38(-0.85%) |
Jul 10, 2020 | 41.94 | 44.69 | 41.94 | 44.65 | 33,047,992 | +2.71(+6.47%) |
Jul 09, 2020 | 43.02 | 43.32 | 41.58 | 41.94 | 28,598,600 | -1.24(-2.87%) |
Jul 08, 2020 | 42.57 | 43.31 | 42.35 | 43.18 | 22,531,298 | +0.50(+1.17%) |
Jul 07, 2020 | 43.46 | 43.55 | 42.48 | 42.68 | 25,034,912 | -1.40(-3.17%) |
Jul 06, 2020 | 43.99 | 44.58 | 43.41 | 44.08 | 26,641,838 | +1.20(+2.81%) |
Jul 02, 2020 | 44.20 | 44.49 | 42.65 | 42.87 | 25,990,874 | +0.17(+0.40%) |