Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.01 | 35.52 | 34.10 | 34.20 | 1,548,776 | -0.70(-2.01%) |
Sep 29, 2020 | 34.95 | 35.59 | 34.56 | 34.90 | 1,134,006 | -0.11(-0.31%) |
Sep 28, 2020 | 34.11 | 35.45 | 34.02 | 35.01 | 1,929,016 | +1.12(+3.30%) |
Sep 25, 2020 | 33.81 | 34.03 | 33.17 | 33.89 | 2,140,900 | +0.14(+0.41%) |
Sep 24, 2020 | 34.15 | 34.39 | 33.22 | 33.75 | 2,093,134 | -0.48(-1.40%) |
Sep 23, 2020 | 35.80 | 36.30 | 34.19 | 34.23 | 1,881,246 | -1.42(-3.98%) |
Sep 22, 2020 | 36.83 | 37.30 | 35.52 | 35.65 | 1,978,549 | -1.16(-3.15%) |
Sep 21, 2020 | 36.65 | 37.02 | 36.07 | 36.81 | 1,322,829 | -0.11(-0.30%) |
Sep 18, 2020 | 36.85 | 37.02 | 36.31 | 36.92 | 1,609,000 | -0.08(-0.22%) |
Sep 17, 2020 | 36.83 | 37.43 | 36.38 | 37.00 | 1,103,268 | -0.40(-1.07%) |
Sep 16, 2020 | 37.23 | 38.18 | 37.10 | 37.40 | 939,479 | +0.52(+1.41%) |
Sep 15, 2020 | 37.49 | 38.05 | 36.87 | 36.88 | 1,355,865 | -0.56(-1.50%) |
Sep 14, 2020 | 37.30 | 37.67 | 36.92 | 37.44 | 1,263,709 | +0.28(+0.75%) |
Sep 11, 2020 | 36.92 | 37.50 | 36.75 | 37.16 | 827,500 | +0.24(+0.65%) |
Sep 10, 2020 | 37.02 | 37.38 | 36.86 | 36.92 | 1,258,521 | -0.07(-0.19%) |
Sep 09, 2020 | 37.60 | 38.39 | 36.99 | 36.99 | 993,713 | -0.37(-0.99%) |
Sep 08, 2020 | 37.25 | 37.40 | 36.70 | 37.36 | 791,857 | -0.28(-0.74%) |
Sep 04, 2020 | 38.17 | 38.38 | 37.37 | 37.64 | 829,800 | -0.33(-0.87%) |
Sep 03, 2020 | 37.83 | 38.69 | 37.76 | 37.97 | 1,024,480 | +0.16(+0.42%) |
Sep 02, 2020 | 38.00 | 38.65 | 37.70 | 37.81 | 795,603 | -0.30(-0.79%) |
Sep 01, 2020 | 37.96 | 38.32 | 37.31 | 38.11 | 684,662 | +0.10(+0.26%) |
Aug 31, 2020 | 39.10 | 39.10 | 38.01 | 38.01 | 933,398 | -1.17(-2.99%) |
Aug 28, 2020 | 38.57 | 39.26 | 38.47 | 39.18 | 674,600 | +0.69(+1.79%) |
Aug 27, 2020 | 37.64 | 38.75 | 37.64 | 38.49 | 1,245,892 | +0.71(+1.88%) |
Aug 26, 2020 | 38.99 | 39.13 | 37.57 | 37.78 | 1,704,084 | -1.22(-3.13%) |
Aug 25, 2020 | 39.75 | 39.91 | 38.50 | 39.00 | 1,610,562 | -0.48(-1.22%) |
Aug 24, 2020 | 40.23 | 40.38 | 39.27 | 39.48 | 1,375,937 | -0.63(-1.57%) |
Aug 21, 2020 | 40.55 | 41.63 | 39.87 | 40.11 | 1,762,600 | -0.77(-1.88%) |
Aug 20, 2020 | 41.00 | 41.22 | 40.34 | 40.88 | 964,731 | -0.49(-1.18%) |
Aug 19, 2020 | 41.14 | 41.72 | 41.00 | 41.37 | 962,049 | +0.19(+0.46%) |
Aug 18, 2020 | 41.64 | 41.85 | 40.95 | 41.18 | 951,820 | -0.63(-1.51%) |
Aug 17, 2020 | 41.53 | 42.29 | 41.03 | 41.81 | 1,267,442 | +0.42(+1.01%) |
Aug 14, 2020 | 41.77 | 42.28 | 41.30 | 41.39 | 742,900 | -0.07(-0.17%) |
Aug 13, 2020 | 41.17 | 41.82 | 41.10 | 41.46 | 725,864 | -0.06(-0.14%) |
Aug 12, 2020 | 41.60 | 41.85 | 41.14 | 41.52 | 905,018 | +0.60(+1.47%) |
Aug 11, 2020 | 41.50 | 41.75 | 40.73 | 40.92 | 1,269,471 | -0.07(-0.17%) |
Aug 10, 2020 | 40.61 | 41.06 | 40.28 | 40.99 | 1,396,900 | +0.29(+0.71%) |
Aug 07, 2020 | 40.00 | 40.89 | 40.00 | 40.70 | 1,295,700 | +0.35(+0.87%) |
Aug 06, 2020 | 40.04 | 41.15 | 39.99 | 40.35 | 1,622,692 | -0.41(-1.01%) |
Aug 05, 2020 | 41.08 | 41.38 | 40.30 | 40.76 | 1,606,171 | +0.08(+0.20%) |
Aug 04, 2020 | 41.00 | 41.06 | 40.12 | 40.68 | 1,249,277 | +0.14(+0.35%) |
Aug 03, 2020 | 40.50 | 41.19 | 39.90 | 40.54 | 1,103,468 | +0.05(+0.12%) |
Jul 31, 2020 | 41.05 | 41.45 | 39.72 | 40.49 | 1,500,800 | -0.85(-2.06%) |
Jul 30, 2020 | 41.84 | 42.00 | 40.30 | 41.34 | 2,118,856 | -1.10(-2.59%) |
Jul 29, 2020 | 41.65 | 42.57 | 41.34 | 42.44 | 1,343,786 | +1.21(+2.93%) |
Jul 28, 2020 | 41.55 | 41.86 | 41.13 | 41.23 | 634,747 | -0.45(-1.08%) |
Jul 27, 2020 | 41.88 | 41.95 | 41.15 | 41.68 | 1,005,940 | -0.20(-0.48%) |
Jul 24, 2020 | 42.39 | 42.59 | 41.71 | 41.88 | 999,000 | -0.45(-1.06%) |
Jul 23, 2020 | 41.92 | 42.65 | 41.56 | 42.33 | 799,326 | +0.32(+0.76%) |
Jul 22, 2020 | 42.09 | 42.12 | 41.48 | 42.01 | 580,070 | -0.30(-0.71%) |
Jul 21, 2020 | 41.38 | 42.59 | 41.34 | 42.31 | 873,907 | +1.18(+2.87%) |
Jul 20, 2020 | 42.37 | 42.79 | 41.11 | 41.13 | 906,168 | -1.40(-3.29%) |
Jul 17, 2020 | 43.00 | 43.44 | 42.21 | 42.53 | 639,300 | -0.51(-1.18%) |
Jul 16, 2020 | 42.75 | 43.12 | 41.63 | 43.04 | 910,592 | +0.29(+0.68%) |
Jul 15, 2020 | 41.62 | 42.78 | 41.28 | 42.75 | 1,246,387 | +2.10(+5.17%) |
Jul 14, 2020 | 40.76 | 40.90 | 40.17 | 40.65 | 1,429,782 | -0.12(-0.29%) |
Jul 13, 2020 | 41.47 | 41.47 | 39.67 | 40.77 | 2,323,513 | -0.25(-0.61%) |
Jul 10, 2020 | 40.29 | 41.48 | 40.02 | 41.02 | 921,500 | +0.63(+1.56%) |
Jul 09, 2020 | 42.42 | 42.49 | 40.29 | 40.39 | 1,983,272 | -2.12(-4.99%) |
Jul 08, 2020 | 43.01 | 43.56 | 41.86 | 42.51 | 1,130,211 | -0.59(-1.37%) |
Jul 07, 2020 | 42.65 | 43.85 | 42.32 | 43.10 | 919,709 | -0.23(-0.53%) |
Jul 06, 2020 | 44.02 | 44.59 | 42.41 | 43.33 | 1,292,387 | +0.31(+0.72%) |
Jul 02, 2020 | 43.42 | 43.56 | 42.21 | 43.02 | 1,203,400 | +0.12(+0.28%) |