Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.98 | 37.38 | 36.47 | 37.04 | 18,571,946 | -0.20(-0.53%) |
Sep 29, 2020 | 36.96 | 37.48 | 36.83 | 37.24 | 17,792,416 | +0.47(+1.29%) |
Sep 28, 2020 | 36.81 | 37.04 | 36.29 | 36.77 | 18,350,638 | +0.43(+1.17%) |
Sep 25, 2020 | 36.13 | 36.57 | 35.75 | 36.34 | 15,971,500 | -0.26(-0.70%) |
Sep 24, 2020 | 35.19 | 36.81 | 35.07 | 36.60 | 37,451,428 | +1.00(+2.82%) |
Sep 23, 2020 | 37.23 | 37.25 | 35.33 | 35.59 | 55,988,924 | -2.26(-5.97%) |
Sep 22, 2020 | 37.89 | 38.13 | 37.29 | 37.86 | 22,747,166 | +0.17(+0.45%) |
Sep 21, 2020 | 38.03 | 38.58 | 37.24 | 37.68 | 32,447,846 | -1.44(-3.68%) |
Sep 18, 2020 | 39.95 | 40.24 | 39.10 | 39.12 | 25,934,142 | -0.70(-1.76%) |
Sep 17, 2020 | 39.55 | 40.03 | 39.13 | 39.82 | 22,495,446 | -0.71(-1.75%) |
Sep 16, 2020 | 41.13 | 41.13 | 40.30 | 40.53 | 22,880,352 | +0.06(+0.14%) |
Sep 15, 2020 | 40.94 | 41.24 | 40.22 | 40.48 | 22,279,732 | +0.00(+0.00%) |
Sep 14, 2020 | 39.59 | 40.52 | 39.52 | 40.48 | 25,585,862 | +1.54(+3.96%) |
Sep 11, 2020 | 39.60 | 40.04 | 38.70 | 38.93 | 20,468,046 | -0.40(-1.01%) |
Sep 10, 2020 | 40.45 | 40.57 | 39.20 | 39.33 | 26,190,320 | -0.72(-1.80%) |
Sep 09, 2020 | 38.76 | 40.15 | 38.76 | 40.05 | 32,102,640 | +1.66(+4.34%) |
Sep 08, 2020 | 37.54 | 39.13 | 37.16 | 38.38 | 25,257,844 | -0.26(-0.69%) |
Sep 04, 2020 | 38.74 | 38.91 | 37.33 | 38.65 | 33,576,252 | -0.41(-1.04%) |
Sep 03, 2020 | 39.17 | 39.50 | 38.04 | 39.06 | 24,870,136 | -0.44(-1.13%) |
Sep 02, 2020 | 39.00 | 39.54 | 38.22 | 39.50 | 22,811,092 | +0.09(+0.22%) |
Sep 01, 2020 | 40.80 | 40.80 | 38.94 | 39.42 | 25,639,614 | -0.57(-1.42%) |
Aug 31, 2020 | 39.92 | 40.49 | 39.65 | 39.98 | 22,373,964 | +0.29(+0.74%) |
Aug 28, 2020 | 39.38 | 39.94 | 39.02 | 39.69 | 28,454,800 | +1.23(+3.20%) |
Aug 27, 2020 | 40.05 | 40.05 | 37.86 | 38.46 | 33,498,464 | -0.89(-2.26%) |
Aug 26, 2020 | 37.90 | 39.38 | 37.90 | 39.35 | 29,238,772 | +0.96(+2.51%) |
Aug 25, 2020 | 38.41 | 38.41 | 37.45 | 38.38 | 21,376,520 | -0.07(-0.17%) |
Aug 24, 2020 | 39.32 | 39.36 | 38.39 | 38.45 | 18,727,970 | -0.23(-0.59%) |
Aug 21, 2020 | 38.90 | 39.07 | 38.25 | 38.68 | 25,307,228 | -1.02(-2.57%) |
Aug 20, 2020 | 38.83 | 39.82 | 38.58 | 39.70 | 31,264,364 | +0.91(+2.34%) |
Aug 19, 2020 | 39.97 | 40.30 | 38.56 | 38.79 | 38,997,656 | -1.56(-3.87%) |
Aug 18, 2020 | 41.69 | 41.70 | 39.74 | 40.35 | 29,782,602 | -0.28(-0.70%) |
Aug 17, 2020 | 39.84 | 40.67 | 39.59 | 40.64 | 37,772,124 | +2.47(+6.47%) |
Aug 14, 2020 | 38.27 | 38.52 | 37.57 | 38.17 | 22,280,704 | -0.26(-0.69%) |
Aug 13, 2020 | 37.86 | 38.81 | 37.54 | 38.43 | 38,154,832 | +1.32(+3.57%) |
Aug 12, 2020 | 38.15 | 38.32 | 37.09 | 37.11 | 40,498,920 | +0.17(+0.46%) |
Aug 11, 2020 | 38.06 | 38.55 | 36.78 | 36.94 | 75,363,864 | -3.16(-7.88%) |
Aug 10, 2020 | 40.89 | 41.79 | 40.00 | 40.10 | 30,439,358 | -0.33(-0.82%) |
Aug 07, 2020 | 40.90 | 41.18 | 39.96 | 40.43 | 35,117,320 | -1.41(-3.37%) |
Aug 06, 2020 | 42.74 | 42.91 | 41.22 | 41.84 | 31,203,708 | -0.28(-0.67%) |
Aug 05, 2020 | 42.94 | 43.30 | 41.64 | 42.12 | 40,010,764 | +0.05(+0.11%) |
Aug 04, 2020 | 40.20 | 42.07 | 39.84 | 42.07 | 44,796,920 | +1.84(+4.56%) |
Aug 03, 2020 | 40.30 | 40.58 | 39.51 | 40.24 | 27,721,478 | -0.38(-0.93%) |
Jul 31, 2020 | 40.07 | 40.70 | 39.66 | 40.62 | 31,254,134 | +1.24(+3.15%) |
Jul 30, 2020 | 39.63 | 40.37 | 38.74 | 39.38 | 40,217,816 | -1.42(-3.48%) |
Jul 29, 2020 | 41.36 | 41.37 | 39.94 | 40.80 | 41,825,544 | -0.41(-0.99%) |
Jul 28, 2020 | 40.86 | 41.67 | 40.42 | 41.20 | 39,363,132 | -0.26(-0.64%) |
Jul 27, 2020 | 41.08 | 42.05 | 40.97 | 41.47 | 60,809,424 | +1.90(+4.80%) |
Jul 24, 2020 | 39.22 | 39.64 | 38.90 | 39.57 | 36,915,600 | +0.82(+2.12%) |
Jul 23, 2020 | 39.44 | 39.95 | 38.03 | 38.74 | 46,178,520 | -0.75(-1.89%) |
Jul 22, 2020 | 39.23 | 39.67 | 38.88 | 39.49 | 41,527,160 | +0.79(+2.05%) |
Jul 21, 2020 | 39.04 | 39.37 | 38.34 | 38.70 | 36,665,156 | +0.50(+1.31%) |
Jul 20, 2020 | 37.63 | 38.30 | 37.49 | 38.20 | 29,967,082 | +1.01(+2.72%) |
Jul 17, 2020 | 36.47 | 37.21 | 36.26 | 37.18 | 29,330,154 | +1.16(+3.23%) |
Jul 16, 2020 | 36.28 | 36.62 | 35.67 | 36.02 | 22,512,434 | -0.56(-1.53%) |
Jul 15, 2020 | 36.29 | 36.66 | 35.66 | 36.58 | 22,500,406 | +0.08(+0.21%) |
Jul 14, 2020 | 35.00 | 36.51 | 34.88 | 36.50 | 32,158,286 | +1.38(+3.93%) |
Jul 13, 2020 | 36.95 | 37.06 | 35.07 | 35.12 | 36,792,916 | -1.20(-3.31%) |
Jul 10, 2020 | 36.98 | 37.06 | 35.97 | 36.32 | 23,153,204 | -0.37(-1.01%) |
Jul 09, 2020 | 37.15 | 37.31 | 35.77 | 36.69 | 39,150,828 | -0.20(-0.54%) |
Jul 08, 2020 | 36.33 | 37.02 | 36.12 | 36.89 | 36,154,224 | +1.20(+3.37%) |
Jul 07, 2020 | 34.71 | 35.92 | 34.68 | 35.69 | 31,845,202 | +0.84(+2.42%) |
Jul 06, 2020 | 34.90 | 35.12 | 34.35 | 34.85 | 24,992,690 | +0.63(+1.85%) |
Jul 02, 2020 | 34.37 | 35.07 | 34.16 | 34.21 | 30,012,358 | -0.37(-1.07%) |