Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.06 | 38.43 | 37.55 | 37.78 | 5,256,391 | -0.10(-0.27%) |
Sep 29, 2020 | 38.29 | 38.34 | 37.67 | 37.88 | 5,467,583 | -0.44(-1.16%) |
Sep 28, 2020 | 37.99 | 38.80 | 37.96 | 38.32 | 4,871,274 | +0.88(+2.35%) |
Sep 25, 2020 | 37.34 | 37.71 | 37.16 | 37.44 | 4,746,252 | -0.17(-0.44%) |
Sep 24, 2020 | 37.07 | 37.95 | 36.57 | 37.61 | 4,679,079 | +0.53(+1.44%) |
Sep 23, 2020 | 37.97 | 38.31 | 37.03 | 37.08 | 4,078,813 | -0.90(-2.37%) |
Sep 22, 2020 | 37.49 | 38.12 | 37.48 | 37.98 | 3,756,153 | +0.39(+1.03%) |
Sep 21, 2020 | 38.54 | 38.62 | 37.19 | 37.59 | 5,066,086 | -1.72(-4.37%) |
Sep 18, 2020 | 39.29 | 39.69 | 38.97 | 39.31 | 6,083,812 | -0.17(-0.44%) |
Sep 17, 2020 | 39.03 | 39.65 | 38.66 | 39.48 | 4,895,420 | +0.06(+0.16%) |
Sep 16, 2020 | 39.24 | 39.63 | 38.81 | 39.42 | 6,325,764 | +0.56(+1.44%) |
Sep 15, 2020 | 39.07 | 39.39 | 38.81 | 38.86 | 5,127,512 | -0.20(-0.52%) |
Sep 14, 2020 | 38.55 | 39.34 | 38.51 | 39.06 | 4,607,741 | +0.77(+2.02%) |
Sep 11, 2020 | 38.09 | 38.88 | 37.95 | 38.29 | 5,388,305 | +0.50(+1.31%) |
Sep 10, 2020 | 38.01 | 38.27 | 37.68 | 37.79 | 5,451,660 | -0.07(-0.19%) |
Sep 09, 2020 | 37.47 | 38.25 | 37.45 | 37.87 | 4,828,252 | +0.43(+1.15%) |
Sep 08, 2020 | 37.72 | 37.99 | 37.17 | 37.44 | 6,362,128 | -0.52(-1.38%) |
Sep 04, 2020 | 37.77 | 38.21 | 37.40 | 37.96 | 9,376,781 | +0.71(+1.90%) |
Sep 03, 2020 | 38.78 | 38.91 | 37.07 | 37.25 | 5,366,138 | -1.51(-3.89%) |
Sep 02, 2020 | 37.90 | 38.89 | 37.78 | 38.76 | 4,589,755 | +0.92(+2.43%) |
Sep 01, 2020 | 37.23 | 37.98 | 37.10 | 37.84 | 3,896,901 | +0.41(+1.10%) |
Aug 31, 2020 | 37.94 | 38.05 | 37.41 | 37.43 | 4,845,848 | -0.52(-1.38%) |
Aug 28, 2020 | 37.67 | 37.98 | 37.45 | 37.95 | 4,028,850 | +0.37(+0.98%) |
Aug 27, 2020 | 37.90 | 38.11 | 37.47 | 37.58 | 3,653,469 | -0.16(-0.41%) |
Aug 26, 2020 | 37.80 | 38.13 | 37.58 | 37.74 | 5,117,231 | -0.12(-0.32%) |
Aug 25, 2020 | 37.90 | 38.01 | 37.48 | 37.86 | 4,084,228 | +0.19(+0.51%) |
Aug 24, 2020 | 37.49 | 37.90 | 37.44 | 37.67 | 4,714,122 | +0.37(+0.99%) |
Aug 21, 2020 | 36.97 | 37.34 | 36.71 | 37.30 | 7,803,482 | +0.44(+1.20%) |
Aug 20, 2020 | 36.72 | 37.33 | 36.57 | 36.86 | 5,150,537 | -0.11(-0.30%) |
Aug 19, 2020 | 36.96 | 37.36 | 36.88 | 36.97 | 3,694,754 | -0.09(-0.25%) |
Aug 18, 2020 | 37.35 | 37.61 | 36.98 | 37.06 | 4,590,581 | -0.37(-0.98%) |
Aug 17, 2020 | 37.46 | 37.62 | 37.29 | 37.43 | 3,858,073 | -0.12(-0.32%) |
Aug 14, 2020 | 37.11 | 37.70 | 36.99 | 37.55 | 3,379,376 | +0.19(+0.52%) |
Aug 13, 2020 | 37.45 | 37.71 | 37.08 | 37.35 | 4,400,144 | -0.38(-1.00%) |
Aug 12, 2020 | 37.76 | 38.05 | 37.50 | 37.73 | 5,233,772 | +0.25(+0.66%) |
Aug 11, 2020 | 37.95 | 38.71 | 37.41 | 37.48 | 9,200,480 | +0.63(+1.72%) |
Aug 10, 2020 | 36.14 | 36.94 | 35.91 | 36.85 | 5,632,837 | +0.96(+2.69%) |
Aug 07, 2020 | 35.29 | 35.98 | 35.23 | 35.88 | 3,502,784 | +0.61(+1.72%) |
Aug 06, 2020 | 35.05 | 35.48 | 35.05 | 35.28 | 3,005,930 | +0.05(+0.13%) |
Aug 05, 2020 | 35.19 | 35.50 | 34.99 | 35.23 | 4,686,521 | -0.02(-0.05%) |
Aug 04, 2020 | 35.46 | 35.63 | 34.75 | 35.25 | 5,674,212 | -0.51(-1.44%) |
Aug 03, 2020 | 35.45 | 35.97 | 35.20 | 35.76 | 8,752,718 | +0.40(+1.14%) |
Jul 31, 2020 | 35.95 | 36.71 | 35.02 | 35.36 | 9,281,449 | +1.14(+3.33%) |
Jul 30, 2020 | 34.30 | 34.45 | 33.85 | 34.22 | 4,634,122 | -0.69(-1.97%) |
Jul 29, 2020 | 33.67 | 35.18 | 33.59 | 34.91 | 7,505,156 | +1.30(+3.85%) |
Jul 28, 2020 | 33.93 | 34.14 | 33.57 | 33.61 | 3,400,396 | -0.45(-1.32%) |
Jul 27, 2020 | 33.74 | 34.19 | 33.54 | 34.06 | 3,481,429 | +0.25(+0.73%) |
Jul 24, 2020 | 34.31 | 34.39 | 33.72 | 33.82 | 3,998,378 | -0.51(-1.47%) |
Jul 23, 2020 | 34.06 | 34.58 | 33.98 | 34.32 | 5,364,290 | +0.28(+0.81%) |
Jul 22, 2020 | 33.51 | 34.14 | 33.46 | 34.05 | 3,629,781 | +0.31(+0.93%) |
Jul 21, 2020 | 33.82 | 34.10 | 33.59 | 33.73 | 4,739,425 | -0.08(-0.24%) |
Jul 20, 2020 | 34.40 | 34.78 | 33.81 | 33.82 | 4,544,580 | -0.80(-2.31%) |
Jul 17, 2020 | 34.21 | 34.66 | 33.95 | 34.61 | 6,832,971 | +0.46(+1.35%) |
Jul 16, 2020 | 33.45 | 34.52 | 33.14 | 34.16 | 7,645,088 | +0.67(+2.00%) |
Jul 15, 2020 | 32.83 | 33.74 | 32.75 | 33.48 | 8,756,318 | +1.35(+4.20%) |
Jul 14, 2020 | 31.24 | 32.14 | 30.82 | 32.13 | 6,770,974 | +0.89(+2.85%) |
Jul 13, 2020 | 31.34 | 31.76 | 31.18 | 31.24 | 6,367,911 | +0.12(+0.38%) |
Jul 10, 2020 | 30.75 | 31.13 | 30.61 | 31.12 | 5,593,660 | +0.45(+1.47%) |
Jul 09, 2020 | 31.32 | 31.50 | 30.63 | 30.67 | 6,032,541 | -0.71(-2.25%) |
Jul 08, 2020 | 31.49 | 31.73 | 31.18 | 31.38 | 4,245,654 | -0.09(-0.29%) |
Jul 07, 2020 | 31.63 | 31.81 | 31.38 | 31.47 | 5,192,063 | -0.44(-1.38%) |
Jul 06, 2020 | 32.05 | 32.23 | 31.74 | 31.91 | 3,504,254 | +0.36(+1.14%) |
Jul 02, 2020 | 31.64 | 32.18 | 31.47 | 31.55 | 3,902,067 | +0.41(+1.33%) |