Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.83 | 38.71 | 37.73 | 38.21 | 7,711,757 | +0.45(+1.19%) |
Sep 29, 2020 | 38.18 | 38.26 | 37.54 | 37.76 | 5,951,337 | -0.24(-0.63%) |
Sep 28, 2020 | 38.07 | 38.45 | 37.98 | 38.00 | 6,436,547 | +0.66(+1.77%) |
Sep 25, 2020 | 36.89 | 37.65 | 36.80 | 37.34 | 7,749,100 | +0.22(+0.59%) |
Sep 24, 2020 | 37.43 | 37.54 | 36.86 | 37.12 | 9,270,817 | -0.60(-1.59%) |
Sep 23, 2020 | 38.66 | 38.76 | 37.64 | 37.72 | 7,462,005 | -0.88(-2.28%) |
Sep 22, 2020 | 38.51 | 38.64 | 37.90 | 38.60 | 7,024,729 | +0.05(+0.13%) |
Sep 21, 2020 | 37.83 | 38.55 | 37.52 | 38.55 | 10,625,602 | +0.07(+0.18%) |
Sep 18, 2020 | 39.60 | 39.99 | 38.39 | 38.48 | 10,720,400 | -1.19(-3.00%) |
Sep 17, 2020 | 39.92 | 39.92 | 39.09 | 39.67 | 10,883,966 | -0.52(-1.29%) |
Sep 16, 2020 | 41.24 | 41.28 | 39.94 | 40.19 | 8,529,997 | -0.83(-2.02%) |
Sep 15, 2020 | 41.33 | 41.56 | 40.88 | 41.02 | 3,644,832 | -0.10(-0.24%) |
Sep 14, 2020 | 40.66 | 41.34 | 40.59 | 41.12 | 4,797,610 | +0.83(+2.06%) |
Sep 11, 2020 | 40.95 | 41.05 | 39.98 | 40.29 | 7,142,800 | -0.68(-1.66%) |
Sep 10, 2020 | 41.58 | 41.86 | 40.85 | 40.97 | 5,182,761 | -0.56(-1.35%) |
Sep 09, 2020 | 41.27 | 41.94 | 41.14 | 41.53 | 5,876,943 | +0.61(+1.49%) |
Sep 08, 2020 | 41.06 | 41.29 | 40.61 | 40.92 | 7,104,887 | -0.56(-1.35%) |
Sep 04, 2020 | 41.59 | 41.96 | 40.85 | 41.48 | 9,232,400 | -0.01(-0.02%) |
Sep 03, 2020 | 42.15 | 42.37 | 41.14 | 41.49 | 9,762,853 | -0.76(-1.80%) |
Sep 02, 2020 | 41.50 | 42.29 | 41.47 | 42.25 | 9,847,214 | +0.78(+1.88%) |
Sep 01, 2020 | 40.70 | 41.49 | 40.70 | 41.47 | 7,997,286 | +0.45(+1.10%) |
Aug 31, 2020 | 40.93 | 41.24 | 40.74 | 41.02 | 7,473,597 | -0.01(-0.02%) |
Aug 28, 2020 | 40.71 | 41.05 | 40.43 | 41.03 | 4,542,100 | +0.25(+0.61%) |
Aug 27, 2020 | 39.40 | 41.01 | 39.40 | 40.78 | 8,959,687 | +1.43(+3.63%) |
Aug 26, 2020 | 39.69 | 39.69 | 38.70 | 39.35 | 4,574,157 | -0.29(-0.73%) |
Aug 25, 2020 | 39.32 | 39.74 | 39.11 | 39.64 | 8,218,242 | +0.70(+1.80%) |
Aug 24, 2020 | 38.60 | 38.97 | 38.41 | 38.94 | 7,824,942 | +0.51(+1.33%) |
Aug 21, 2020 | 38.71 | 38.72 | 37.95 | 38.43 | 8,239,700 | -0.43(-1.11%) |
Aug 20, 2020 | 39.00 | 39.32 | 38.81 | 38.86 | 4,661,197 | -0.49(-1.25%) |
Aug 19, 2020 | 39.41 | 39.74 | 39.26 | 39.35 | 5,697,706 | +0.02(+0.05%) |
Aug 18, 2020 | 39.50 | 39.60 | 39.15 | 39.33 | 5,267,281 | -0.02(-0.05%) |
Aug 17, 2020 | 39.12 | 39.75 | 39.12 | 39.35 | 4,785,924 | +0.19(+0.49%) |
Aug 14, 2020 | 39.37 | 39.51 | 38.95 | 39.16 | 5,708,800 | -0.59(-1.48%) |
Aug 13, 2020 | 39.74 | 39.92 | 39.32 | 39.75 | 4,636,596 | -0.21(-0.53%) |
Aug 12, 2020 | 39.46 | 40.23 | 39.36 | 39.96 | 6,500,069 | +0.65(+1.65%) |
Aug 11, 2020 | 39.46 | 39.87 | 39.24 | 39.31 | 7,955,080 | +0.33(+0.85%) |
Aug 10, 2020 | 38.99 | 39.15 | 38.78 | 38.98 | 4,329,100 | +0.01(+0.03%) |
Aug 07, 2020 | 37.77 | 38.99 | 37.63 | 38.97 | 8,645,500 | +1.08(+2.85%) |
Aug 06, 2020 | 37.72 | 37.94 | 37.35 | 37.89 | 4,367,309 | +0.16(+0.42%) |
Aug 05, 2020 | 37.30 | 38.02 | 37.17 | 37.73 | 6,480,622 | +0.58(+1.56%) |
Aug 04, 2020 | 37.78 | 37.99 | 37.08 | 37.15 | 7,749,526 | -0.85(-2.24%) |
Aug 03, 2020 | 38.69 | 38.88 | 37.99 | 38.00 | 6,145,807 | -0.57(-1.48%) |
Jul 31, 2020 | 38.84 | 38.90 | 37.95 | 38.57 | 7,060,300 | -0.37(-0.95%) |
Jul 30, 2020 | 39.16 | 39.33 | 38.38 | 38.94 | 7,300,788 | -0.87(-2.19%) |
Jul 29, 2020 | 40.00 | 40.50 | 39.15 | 39.81 | 15,966,262 | +1.54(+4.02%) |
Jul 28, 2020 | 38.23 | 38.68 | 37.96 | 38.27 | 8,617,277 | -0.08(-0.21%) |
Jul 27, 2020 | 38.61 | 38.68 | 38.16 | 38.35 | 9,552,678 | -0.25(-0.65%) |
Jul 24, 2020 | 38.53 | 38.66 | 38.11 | 38.60 | 6,673,600 | +0.17(+0.44%) |
Jul 23, 2020 | 38.29 | 38.82 | 38.14 | 38.43 | 6,623,744 | +0.04(+0.10%) |
Jul 22, 2020 | 37.57 | 38.76 | 37.51 | 38.39 | 7,846,173 | +0.91(+2.43%) |
Jul 21, 2020 | 37.26 | 37.85 | 37.17 | 37.48 | 5,777,301 | +0.31(+0.83%) |
Jul 20, 2020 | 37.57 | 37.90 | 36.80 | 37.17 | 8,015,335 | -0.54(-1.43%) |
Jul 17, 2020 | 36.50 | 37.92 | 36.28 | 37.71 | 8,714,200 | +1.34(+3.68%) |
Jul 16, 2020 | 36.87 | 37.05 | 36.19 | 36.37 | 9,383,255 | -0.33(-0.90%) |
Jul 15, 2020 | 35.94 | 36.84 | 35.86 | 36.70 | 9,442,594 | +1.48(+4.20%) |
Jul 14, 2020 | 34.38 | 35.27 | 34.24 | 35.22 | 10,133,231 | +0.78(+2.26%) |
Jul 13, 2020 | 35.09 | 35.24 | 34.27 | 34.44 | 10,120,923 | -0.24(-0.69%) |
Jul 10, 2020 | 34.43 | 34.75 | 34.28 | 34.68 | 9,757,200 | +0.18(+0.52%) |
Jul 09, 2020 | 34.57 | 34.75 | 33.77 | 34.50 | 12,329,002 | -0.05(-0.14%) |
Jul 08, 2020 | 34.67 | 34.73 | 34.20 | 34.55 | 13,840,450 | -0.09(-0.26%) |
Jul 07, 2020 | 35.23 | 35.52 | 34.58 | 34.64 | 9,825,355 | -0.95(-2.67%) |
Jul 06, 2020 | 35.87 | 35.96 | 35.34 | 35.59 | 6,481,569 | +0.21(+0.59%) |
Jul 02, 2020 | 35.65 | 36.05 | 35.28 | 35.38 | 4,738,300 | +0.10(+0.28%) |