Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.28 | 36.50 | 35.28 | 36.48 | 21,383,260 | +1.05(+2.96%) |
Sep 29, 2020 | 35.56 | 35.65 | 34.60 | 35.43 | 16,492,827 | -0.13(-0.37%) |
Sep 28, 2020 | 35.80 | 36.63 | 35.26 | 35.56 | 22,875,834 | +1.10(+3.19%) |
Sep 25, 2020 | 33.20 | 34.50 | 33.20 | 34.46 | 10,736,200 | +1.11(+3.33%) |
Sep 24, 2020 | 33.66 | 34.00 | 32.89 | 33.35 | 16,400,883 | -0.20(-0.60%) |
Sep 23, 2020 | 34.45 | 34.81 | 33.40 | 33.55 | 15,795,213 | -0.85(-2.47%) |
Sep 22, 2020 | 36.53 | 36.55 | 34.10 | 34.40 | 28,237,340 | -2.09(-5.73%) |
Sep 21, 2020 | 35.86 | 36.58 | 35.12 | 36.49 | 19,094,876 | -0.63(-1.70%) |
Sep 18, 2020 | 37.15 | 37.56 | 36.39 | 37.12 | 68,428,600 | +0.06(+0.16%) |
Sep 17, 2020 | 36.68 | 37.44 | 36.14 | 37.06 | 23,530,898 | -0.60(-1.59%) |
Sep 16, 2020 | 37.39 | 38.52 | 37.39 | 37.66 | 21,783,776 | +0.19(+0.51%) |
Sep 15, 2020 | 37.95 | 38.48 | 37.27 | 37.47 | 23,527,432 | -0.48(-1.26%) |
Sep 14, 2020 | 37.10 | 38.00 | 37.08 | 37.95 | 28,001,656 | +0.97(+2.62%) |
Sep 11, 2020 | 36.30 | 37.15 | 36.25 | 36.98 | 27,130,900 | +1.00(+2.78%) |
Sep 10, 2020 | 35.20 | 36.78 | 35.19 | 35.98 | 35,465,612 | +0.97(+2.77%) |
Sep 09, 2020 | 34.11 | 35.50 | 34.11 | 35.01 | 22,800,860 | +0.69(+2.01%) |
Sep 08, 2020 | 32.36 | 35.10 | 32.16 | 34.32 | 33,675,420 | +1.08(+3.25%) |
Sep 04, 2020 | 33.33 | 33.65 | 31.55 | 33.24 | 17,480,600 | -0.17(-0.51%) |
Sep 03, 2020 | 34.08 | 34.74 | 32.95 | 33.41 | 17,283,352 | -0.96(-2.79%) |
Sep 02, 2020 | 34.21 | 34.51 | 33.29 | 34.37 | 16,550,075 | +0.07(+0.20%) |
Sep 01, 2020 | 33.45 | 34.51 | 33.15 | 34.30 | 16,022,050 | +0.67(+1.99%) |
Aug 31, 2020 | 33.62 | 33.92 | 33.14 | 33.63 | 14,972,981 | -0.17(-0.50%) |
Aug 28, 2020 | 33.00 | 33.94 | 32.82 | 33.80 | 17,833,000 | +1.00(+3.05%) |
Aug 27, 2020 | 32.40 | 33.07 | 32.27 | 32.80 | 21,303,088 | +0.50(+1.55%) |
Aug 26, 2020 | 31.01 | 32.71 | 30.95 | 32.30 | 20,595,114 | +1.11(+3.56%) |
Aug 25, 2020 | 31.04 | 31.19 | 30.60 | 31.19 | 10,055,165 | +0.15(+0.48%) |
Aug 24, 2020 | 30.97 | 31.30 | 30.37 | 31.04 | 17,404,994 | +0.21(+0.68%) |
Aug 21, 2020 | 31.39 | 31.82 | 30.71 | 30.83 | 20,216,900 | -0.58(-1.85%) |
Aug 20, 2020 | 29.13 | 31.70 | 28.48 | 31.41 | 56,646,648 | +1.99(+6.76%) |
Aug 19, 2020 | 30.15 | 30.35 | 29.39 | 29.42 | 14,042,341 | -0.66(-2.19%) |
Aug 18, 2020 | 29.50 | 30.46 | 29.41 | 30.08 | 29,395,550 | +0.60(+2.04%) |
Aug 17, 2020 | 30.05 | 30.12 | 29.14 | 29.48 | 18,539,212 | -0.51(-1.70%) |
Aug 14, 2020 | 30.40 | 30.49 | 29.82 | 29.99 | 17,631,600 | -0.47(-1.54%) |
Aug 13, 2020 | 30.52 | 31.33 | 30.32 | 30.46 | 21,960,312 | -0.38(-1.23%) |
Aug 12, 2020 | 31.46 | 32.22 | 30.69 | 30.84 | 23,391,292 | -0.37(-1.19%) |
Aug 11, 2020 | 31.66 | 32.21 | 30.65 | 31.21 | 31,566,220 | -1.06(-3.28%) |
Aug 10, 2020 | 33.04 | 33.18 | 31.51 | 32.27 | 21,347,500 | -0.63(-1.91%) |
Aug 07, 2020 | 33.09 | 33.70 | 32.45 | 32.90 | 39,071,100 | -1.81(-5.21%) |
Aug 06, 2020 | 33.27 | 34.79 | 33.21 | 34.71 | 38,456,600 | +1.51(+4.55%) |
Aug 05, 2020 | 33.10 | 33.32 | 32.50 | 33.20 | 17,257,748 | +0.52(+1.59%) |
Aug 04, 2020 | 31.17 | 32.85 | 31.17 | 32.68 | 21,950,272 | +1.49(+4.78%) |
Aug 03, 2020 | 30.24 | 31.30 | 30.06 | 31.19 | 17,082,616 | +0.93(+3.07%) |
Jul 31, 2020 | 30.40 | 30.42 | 29.79 | 30.26 | 16,360,900 | +0.02(+0.07%) |
Jul 30, 2020 | 30.65 | 30.68 | 29.97 | 30.24 | 13,054,113 | -0.78(-2.51%) |
Jul 29, 2020 | 30.92 | 31.26 | 30.77 | 31.02 | 8,214,688 | +0.21(+0.68%) |
Jul 28, 2020 | 30.79 | 31.24 | 30.35 | 30.81 | 12,975,588 | -0.18(-0.58%) |
Jul 27, 2020 | 31.21 | 31.60 | 30.75 | 30.99 | 10,178,199 | -0.19(-0.61%) |
Jul 24, 2020 | 31.74 | 31.80 | 30.47 | 31.18 | 16,896,000 | -0.99(-3.08%) |
Jul 23, 2020 | 32.33 | 33.02 | 31.98 | 32.17 | 12,745,859 | -0.49(-1.50%) |
Jul 22, 2020 | 32.44 | 32.88 | 32.33 | 32.66 | 12,126,389 | +0.11(+0.34%) |
Jul 21, 2020 | 34.12 | 34.23 | 32.53 | 32.55 | 16,734,978 | -1.11(-3.30%) |
Jul 20, 2020 | 32.48 | 33.92 | 32.35 | 33.66 | 16,210,945 | +1.11(+3.41%) |
Jul 17, 2020 | 32.58 | 32.82 | 31.85 | 32.55 | 13,667,800 | +0.20(+0.62%) |
Jul 16, 2020 | 32.05 | 32.59 | 31.55 | 32.35 | 11,088,826 | -0.46(-1.40%) |
Jul 15, 2020 | 32.10 | 32.97 | 31.68 | 32.81 | 20,973,758 | +1.88(+6.08%) |
Jul 14, 2020 | 31.38 | 31.38 | 30.48 | 30.93 | 21,750,080 | -0.79(-2.49%) |
Jul 13, 2020 | 33.21 | 33.60 | 31.66 | 31.72 | 19,591,804 | -1.42(-4.28%) |
Jul 10, 2020 | 33.14 | 33.55 | 32.65 | 33.14 | 13,586,200 | -0.01(-0.03%) |
Jul 09, 2020 | 34.24 | 34.46 | 32.26 | 33.15 | 25,055,498 | -0.78(-2.30%) |
Jul 08, 2020 | 33.21 | 33.97 | 32.68 | 33.93 | 24,588,118 | +1.11(+3.38%) |
Jul 07, 2020 | 32.46 | 33.56 | 32.39 | 32.82 | 34,854,744 | +0.30(+0.92%) |
Jul 06, 2020 | 33.10 | 33.20 | 31.76 | 32.52 | 42,370,928 | +1.84(+6.00%) |
Jul 02, 2020 | 31.02 | 31.57 | 30.51 | 30.68 | 14,981,100 | +0.25(+0.82%) |