Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.08 | 38.34 | 37.80 | 37.92 | 7,152,787 | -0.25(-0.65%) |
Sep 29, 2020 | 38.16 | 38.32 | 37.97 | 38.17 | 2,679,456 | +0.06(+0.16%) |
Sep 28, 2020 | 38.01 | 38.12 | 37.93 | 38.11 | 3,684,511 | +0.78(+2.09%) |
Sep 25, 2020 | 36.78 | 37.37 | 36.69 | 37.33 | 6,132,600 | -0.09(-0.24%) |
Sep 24, 2020 | 37.36 | 37.69 | 37.10 | 37.42 | 5,140,625 | +0.16(+0.43%) |
Sep 23, 2020 | 37.98 | 38.00 | 37.22 | 37.26 | 4,256,149 | -0.56(-1.48%) |
Sep 22, 2020 | 37.97 | 37.98 | 37.44 | 37.82 | 5,788,451 | -0.16(-0.41%) |
Sep 21, 2020 | 38.00 | 38.01 | 37.47 | 37.98 | 17,354,008 | -1.35(-3.43%) |
Sep 18, 2020 | 39.48 | 39.54 | 39.15 | 39.33 | 7,380,500 | -0.40(-1.02%) |
Sep 17, 2020 | 39.40 | 39.77 | 39.35 | 39.73 | 3,430,214 | +0.14(+0.35%) |
Sep 16, 2020 | 39.79 | 39.94 | 39.53 | 39.59 | 2,159,866 | -0.17(-0.43%) |
Sep 15, 2020 | 39.98 | 39.98 | 39.67 | 39.76 | 3,584,222 | +0.19(+0.48%) |
Sep 14, 2020 | 39.74 | 39.79 | 39.52 | 39.57 | 2,796,735 | +0.13(+0.33%) |
Sep 11, 2020 | 39.53 | 39.67 | 39.23 | 39.44 | 5,241,500 | +0.28(+0.72%) |
Sep 10, 2020 | 39.89 | 40.02 | 39.11 | 39.16 | 8,541,089 | -0.39(-0.99%) |
Sep 09, 2020 | 39.41 | 39.75 | 39.34 | 39.55 | 8,930,313 | +0.95(+2.46%) |
Sep 08, 2020 | 38.56 | 38.98 | 38.43 | 38.60 | 5,943,039 | -0.64(-1.63%) |
Sep 04, 2020 | 39.33 | 39.45 | 38.43 | 39.24 | 11,493,300 | +0.04(+0.10%) |
Sep 03, 2020 | 40.09 | 40.14 | 39.00 | 39.20 | 15,361,245 | -0.89(-2.22%) |
Sep 02, 2020 | 39.80 | 40.13 | 39.58 | 40.09 | 4,675,291 | +0.67(+1.70%) |
Sep 01, 2020 | 39.49 | 39.64 | 39.28 | 39.42 | 6,525,000 | +0.03(+0.08%) |
Aug 31, 2020 | 39.79 | 39.89 | 39.39 | 39.39 | 4,961,463 | -0.49(-1.23%) |
Aug 28, 2020 | 39.80 | 39.89 | 39.61 | 39.88 | 2,089,000 | +0.36(+0.91%) |
Aug 27, 2020 | 40.09 | 40.11 | 39.37 | 39.52 | 3,531,225 | -0.56(-1.40%) |
Aug 26, 2020 | 39.76 | 40.11 | 39.73 | 40.08 | 2,460,458 | +0.32(+0.80%) |
Aug 25, 2020 | 39.96 | 40.00 | 39.47 | 39.76 | 3,591,872 | +0.20(+0.51%) |
Aug 24, 2020 | 39.67 | 39.67 | 39.39 | 39.56 | 2,222,496 | +0.71(+1.83%) |
Aug 21, 2020 | 38.47 | 38.86 | 38.45 | 38.85 | 3,802,400 | -0.31(-0.79%) |
Aug 20, 2020 | 38.83 | 39.22 | 38.83 | 39.16 | 3,393,257 | -0.23(-0.58%) |
Aug 19, 2020 | 39.71 | 39.78 | 39.31 | 39.39 | 4,710,943 | -0.13(-0.33%) |
Aug 18, 2020 | 39.88 | 39.92 | 39.44 | 39.52 | 1,676,422 | -0.04(-0.10%) |
Aug 17, 2020 | 39.56 | 39.60 | 39.50 | 39.56 | 3,069,160 | +0.26(+0.66%) |
Aug 14, 2020 | 39.28 | 39.42 | 39.18 | 39.30 | 1,932,200 | -0.37(-0.93%) |
Aug 13, 2020 | 39.84 | 39.98 | 39.53 | 39.67 | 3,159,918 | -0.24(-0.60%) |
Aug 12, 2020 | 39.77 | 40.04 | 39.69 | 39.91 | 5,589,837 | +0.95(+2.45%) |
Aug 11, 2020 | 39.53 | 39.57 | 38.91 | 38.95 | 8,154,901 | +0.23(+0.61%) |
Aug 10, 2020 | 38.68 | 38.74 | 38.49 | 38.72 | 5,840,900 | +0.05(+0.13%) |
Aug 07, 2020 | 38.40 | 38.69 | 38.37 | 38.67 | 3,410,900 | -0.22(-0.57%) |
Aug 06, 2020 | 38.61 | 38.95 | 38.51 | 38.89 | 3,136,825 | +0.08(+0.21%) |
Aug 05, 2020 | 38.98 | 39.11 | 38.75 | 38.81 | 5,512,684 | +0.19(+0.49%) |
Aug 04, 2020 | 38.12 | 38.62 | 38.11 | 38.62 | 3,425,873 | +0.19(+0.49%) |
Aug 03, 2020 | 38.11 | 38.45 | 37.97 | 38.43 | 4,921,978 | +0.76(+2.02%) |
Jul 31, 2020 | 38.42 | 38.46 | 37.37 | 37.67 | 6,102,000 | -0.82(-2.13%) |
Jul 30, 2020 | 38.09 | 38.52 | 37.66 | 38.49 | 4,270,836 | -0.70(-1.77%) |
Jul 29, 2020 | 38.93 | 39.26 | 38.89 | 39.19 | 5,493,255 | +0.48(+1.23%) |
Jul 28, 2020 | 38.74 | 38.98 | 38.69 | 38.71 | 1,906,209 | -0.30(-0.78%) |
Jul 27, 2020 | 38.90 | 39.15 | 38.86 | 39.02 | 2,730,181 | +0.38(+1.00%) |
Jul 24, 2020 | 38.62 | 38.74 | 38.51 | 38.63 | 2,804,600 | -0.28(-0.72%) |
Jul 23, 2020 | 39.18 | 39.34 | 38.82 | 38.91 | 3,864,708 | -0.36(-0.92%) |
Jul 22, 2020 | 39.15 | 39.34 | 39.10 | 39.27 | 3,450,251 | +0.21(+0.54%) |
Jul 21, 2020 | 39.22 | 39.33 | 38.99 | 39.06 | 3,560,973 | +0.14(+0.36%) |
Jul 20, 2020 | 38.68 | 38.96 | 38.55 | 38.92 | 3,221,020 | +0.31(+0.80%) |
Jul 17, 2020 | 38.49 | 38.62 | 38.35 | 38.61 | 2,518,400 | +0.17(+0.44%) |
Jul 16, 2020 | 38.34 | 38.59 | 38.30 | 38.44 | 2,658,187 | -0.05(-0.13%) |
Jul 15, 2020 | 38.63 | 38.75 | 38.31 | 38.49 | 4,889,214 | +0.44(+1.14%) |
Jul 14, 2020 | 37.52 | 38.13 | 37.47 | 38.05 | 8,413,728 | +0.59(+1.59%) |
Jul 13, 2020 | 37.94 | 38.20 | 37.36 | 37.46 | 4,715,902 | -0.13(-0.35%) |
Jul 10, 2020 | 37.32 | 37.63 | 37.16 | 37.59 | 4,695,800 | +0.44(+1.18%) |
Jul 09, 2020 | 37.64 | 37.68 | 36.87 | 37.15 | 11,749,730 | -0.56(-1.49%) |
Jul 08, 2020 | 37.31 | 37.71 | 37.27 | 37.71 | 2,988,620 | +0.43(+1.15%) |
Jul 07, 2020 | 37.52 | 37.69 | 37.26 | 37.28 | 3,591,389 | -0.62(-1.64%) |
Jul 06, 2020 | 37.91 | 38.02 | 37.69 | 37.90 | 5,047,734 | +0.77(+2.06%) |
Jul 02, 2020 | 37.31 | 37.55 | 37.07 | 37.13 | 6,439,300 | +0.54(+1.49%) |