Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.84 | 35.38 | 34.78 | 35.11 | 30,414,606 | +0.29(+0.84%) |
Sep 29, 2020 | 34.82 | 35.10 | 34.61 | 34.81 | 18,357,464 | -0.06(-0.18%) |
Sep 28, 2020 | 34.93 | 35.02 | 34.57 | 34.88 | 27,221,604 | +0.61(+1.77%) |
Sep 25, 2020 | 33.66 | 34.35 | 33.53 | 34.27 | 25,767,822 | +0.53(+1.59%) |
Sep 24, 2020 | 33.87 | 34.01 | 33.51 | 33.74 | 34,668,372 | -0.38(-1.12%) |
Sep 23, 2020 | 34.97 | 35.11 | 34.03 | 34.12 | 27,861,994 | -0.93(-2.64%) |
Sep 22, 2020 | 34.92 | 35.17 | 34.65 | 35.05 | 19,796,658 | +0.25(+0.72%) |
Sep 21, 2020 | 35.04 | 35.18 | 34.48 | 34.80 | 31,956,640 | -0.69(-1.93%) |
Sep 18, 2020 | 35.81 | 35.94 | 35.27 | 35.48 | 49,872,320 | -0.50(-1.39%) |
Sep 17, 2020 | 35.35 | 36.01 | 35.21 | 35.98 | 24,932,766 | -0.04(-0.12%) |
Sep 16, 2020 | 36.29 | 36.69 | 36.00 | 36.03 | 27,279,020 | -0.16(-0.44%) |
Sep 15, 2020 | 36.11 | 36.40 | 35.99 | 36.19 | 21,327,130 | +0.20(+0.57%) |
Sep 14, 2020 | 35.85 | 36.22 | 35.70 | 35.98 | 22,281,970 | +0.44(+1.23%) |
Sep 11, 2020 | 35.44 | 35.70 | 35.22 | 35.54 | 24,518,284 | +0.28(+0.78%) |
Sep 10, 2020 | 35.68 | 36.21 | 35.13 | 35.27 | 28,165,762 | -0.50(-1.40%) |
Sep 09, 2020 | 35.74 | 36.07 | 35.40 | 35.77 | 26,189,862 | +0.12(+0.33%) |
Sep 08, 2020 | 35.70 | 36.20 | 35.62 | 35.65 | 32,641,964 | -0.73(-2.01%) |
Sep 04, 2020 | 36.72 | 36.93 | 36.04 | 36.38 | 39,120,152 | -0.12(-0.32%) |
Sep 03, 2020 | 37.21 | 37.28 | 36.25 | 36.50 | 44,058,984 | -1.36(-3.60%) |
Sep 02, 2020 | 37.47 | 38.05 | 37.46 | 37.86 | 33,702,636 | +0.40(+1.07%) |
Sep 01, 2020 | 37.43 | 37.50 | 36.99 | 37.46 | 26,182,662 | -0.17(-0.45%) |
Aug 31, 2020 | 37.52 | 37.75 | 37.38 | 37.63 | 23,892,166 | +0.02(+0.05%) |
Aug 28, 2020 | 37.56 | 37.70 | 37.43 | 37.61 | 18,594,958 | -0.08(-0.21%) |
Aug 27, 2020 | 37.79 | 37.85 | 37.45 | 37.69 | 25,193,984 | +0.04(+0.09%) |
Aug 26, 2020 | 37.12 | 37.68 | 36.94 | 37.66 | 24,251,022 | +0.26(+0.69%) |
Aug 25, 2020 | 37.64 | 37.70 | 37.24 | 37.40 | 17,293,742 | -0.20(-0.52%) |
Aug 24, 2020 | 37.50 | 37.85 | 37.43 | 37.59 | 19,902,268 | -0.06(-0.17%) |
Aug 21, 2020 | 37.48 | 37.70 | 37.26 | 37.66 | 19,510,486 | -0.05(-0.14%) |
Aug 20, 2020 | 37.32 | 37.81 | 37.19 | 37.71 | 20,692,726 | +0.40(+1.08%) |
Aug 19, 2020 | 37.52 | 37.75 | 37.24 | 37.31 | 22,538,210 | -0.19(-0.50%) |
Aug 18, 2020 | 37.55 | 37.69 | 37.26 | 37.50 | 26,190,640 | -0.02(-0.05%) |
Aug 17, 2020 | 37.92 | 38.11 | 37.31 | 37.51 | 34,224,800 | -0.37(-0.96%) |
Aug 14, 2020 | 37.87 | 38.22 | 37.67 | 37.88 | 36,508,208 | -0.20(-0.52%) |
Aug 13, 2020 | 39.03 | 39.07 | 37.77 | 38.08 | 103,027,560 | -4.80(-11.18%) |
Aug 12, 2020 | 42.14 | 42.90 | 42.13 | 42.87 | 30,255,076 | +0.81(+1.93%) |
Aug 11, 2020 | 42.69 | 43.18 | 41.96 | 42.06 | 21,147,660 | -0.48(-1.13%) |
Aug 10, 2020 | 42.03 | 42.78 | 42.03 | 42.54 | 16,826,486 | +0.27(+0.63%) |
Aug 07, 2020 | 42.18 | 42.43 | 41.92 | 42.27 | 19,134,402 | -0.30(-0.71%) |
Aug 06, 2020 | 42.10 | 42.63 | 41.98 | 42.58 | 15,921,350 | +0.39(+0.93%) |
Aug 05, 2020 | 42.49 | 42.54 | 41.94 | 42.18 | 14,671,658 | -0.30(-0.71%) |
Aug 04, 2020 | 41.90 | 42.49 | 41.81 | 42.49 | 14,403,279 | +0.45(+1.08%) |
Aug 03, 2020 | 42.02 | 42.20 | 41.61 | 42.03 | 15,866,706 | +0.05(+0.13%) |
Jul 31, 2020 | 41.35 | 41.99 | 40.87 | 41.98 | 19,865,926 | +0.59(+1.42%) |
Jul 30, 2020 | 41.12 | 41.41 | 40.45 | 41.39 | 17,252,464 | -0.24(-0.58%) |
Jul 29, 2020 | 41.36 | 41.78 | 41.33 | 41.63 | 13,033,950 | +0.38(+0.93%) |
Jul 28, 2020 | 41.87 | 41.96 | 41.19 | 41.25 | 15,677,971 | -0.81(-1.93%) |
Jul 27, 2020 | 41.59 | 42.12 | 41.13 | 42.06 | 17,472,058 | +0.70(+1.70%) |
Jul 24, 2020 | 42.33 | 42.46 | 41.10 | 41.36 | 19,055,078 | -0.90(-2.13%) |
Jul 23, 2020 | 41.86 | 42.51 | 41.61 | 42.26 | 26,632,114 | +0.45(+1.09%) |
Jul 22, 2020 | 41.91 | 41.99 | 41.47 | 41.80 | 30,537,380 | -0.11(-0.26%) |
Jul 21, 2020 | 42.14 | 42.18 | 41.76 | 41.91 | 18,022,038 | +0.04(+0.11%) |
Jul 20, 2020 | 41.60 | 41.98 | 41.23 | 41.86 | 17,913,006 | +0.20(+0.47%) |
Jul 17, 2020 | 41.03 | 41.83 | 40.89 | 41.67 | 22,876,618 | +0.86(+2.12%) |
Jul 16, 2020 | 40.73 | 40.85 | 40.29 | 40.80 | 19,867,410 | -0.55(-1.34%) |
Jul 15, 2020 | 41.45 | 41.74 | 40.99 | 41.36 | 17,611,586 | -0.04(-0.11%) |
Jul 14, 2020 | 40.54 | 41.45 | 40.47 | 41.40 | 21,642,928 | +0.46(+1.13%) |
Jul 13, 2020 | 41.77 | 41.88 | 40.80 | 40.94 | 20,154,114 | -0.65(-1.56%) |
Jul 10, 2020 | 41.65 | 41.82 | 41.21 | 41.59 | 15,455,913 | -0.04(-0.09%) |
Jul 09, 2020 | 41.53 | 42.06 | 41.20 | 41.62 | 29,196,252 | +0.71(+1.74%) |
Jul 08, 2020 | 40.63 | 41.06 | 40.39 | 40.91 | 16,851,496 | +0.24(+0.59%) |
Jul 07, 2020 | 41.11 | 41.26 | 40.61 | 40.67 | 19,178,340 | -0.70(-1.70%) |
Jul 06, 2020 | 41.06 | 41.44 | 40.88 | 41.37 | 18,120,096 | +0.70(+1.73%) |
Jul 02, 2020 | 41.06 | 41.19 | 40.54 | 40.67 | 22,026,390 | -0.06(-0.15%) |