Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.69 | 36.92 | 36.56 | 36.68 | 13,839,288 | -0.09(-0.24%) |
Sep 29, 2020 | 36.80 | 36.91 | 36.63 | 36.77 | 7,482,197 | -0.05(-0.15%) |
Sep 28, 2020 | 36.75 | 36.84 | 36.68 | 36.83 | 6,467,679 | +0.59(+1.63%) |
Sep 25, 2020 | 35.83 | 36.26 | 35.71 | 36.24 | 9,310,977 | +0.13(+0.37%) |
Sep 24, 2020 | 36.06 | 36.34 | 35.85 | 36.10 | 14,759,329 | -0.05(-0.15%) |
Sep 23, 2020 | 36.71 | 36.73 | 36.12 | 36.16 | 9,149,382 | -0.38(-1.03%) |
Sep 22, 2020 | 36.57 | 36.57 | 36.20 | 36.53 | 9,130,534 | -0.01(-0.02%) |
Sep 21, 2020 | 36.56 | 36.58 | 36.13 | 36.54 | 11,661,363 | -0.91(-2.44%) |
Sep 18, 2020 | 37.62 | 37.67 | 37.32 | 37.46 | 7,507,871 | -0.27(-0.71%) |
Sep 17, 2020 | 37.41 | 37.73 | 37.39 | 37.72 | 6,519,472 | +0.05(+0.14%) |
Sep 16, 2020 | 37.80 | 37.96 | 37.62 | 37.67 | 5,888,401 | +0.00(+0.00%) |
Sep 15, 2020 | 37.83 | 37.83 | 37.60 | 37.67 | 11,968,946 | +0.23(+0.62%) |
Sep 14, 2020 | 37.52 | 37.60 | 37.40 | 37.44 | 5,508,083 | +0.25(+0.67%) |
Sep 11, 2020 | 37.28 | 37.37 | 37.01 | 37.19 | 11,806,345 | +0.34(+0.92%) |
Sep 10, 2020 | 37.46 | 37.53 | 36.84 | 36.85 | 11,814,143 | -0.41(-1.10%) |
Sep 09, 2020 | 37.18 | 37.41 | 37.11 | 37.26 | 14,167,357 | +0.63(+1.73%) |
Sep 08, 2020 | 36.60 | 36.94 | 36.48 | 36.63 | 16,739,802 | -0.46(-1.23%) |
Sep 04, 2020 | 37.18 | 37.26 | 36.41 | 37.08 | 15,762,976 | +0.07(+0.19%) |
Sep 03, 2020 | 37.71 | 37.77 | 36.86 | 37.01 | 14,929,209 | -0.86(-2.26%) |
Sep 02, 2020 | 37.65 | 37.88 | 37.50 | 37.87 | 11,223,806 | +0.46(+1.22%) |
Sep 01, 2020 | 37.38 | 37.49 | 37.23 | 37.41 | 12,864,851 | +0.05(+0.14%) |
Aug 31, 2020 | 37.52 | 37.59 | 37.29 | 37.36 | 20,863,884 | -0.26(-0.69%) |
Aug 28, 2020 | 37.58 | 37.63 | 37.39 | 37.62 | 13,818,731 | +0.26(+0.69%) |
Aug 27, 2020 | 37.75 | 37.75 | 37.21 | 37.36 | 8,321,686 | -0.38(-1.02%) |
Aug 26, 2020 | 37.48 | 37.77 | 37.45 | 37.74 | 10,454,747 | +0.28(+0.74%) |
Aug 25, 2020 | 37.59 | 37.60 | 37.24 | 37.46 | 10,195,410 | +0.08(+0.21%) |
Aug 24, 2020 | 37.47 | 37.48 | 37.24 | 37.38 | 5,881,999 | +0.45(+1.21%) |
Aug 21, 2020 | 36.74 | 36.95 | 36.70 | 36.94 | 10,398,626 | -0.20(-0.53%) |
Aug 20, 2020 | 36.87 | 37.19 | 36.82 | 37.13 | 7,838,644 | -0.12(-0.31%) |
Aug 19, 2020 | 37.60 | 37.62 | 37.22 | 37.25 | 7,029,177 | -0.21(-0.55%) |
Aug 18, 2020 | 37.60 | 37.63 | 37.30 | 37.46 | 8,562,233 | -0.01(-0.02%) |
Aug 17, 2020 | 37.38 | 37.50 | 37.38 | 37.46 | 8,086,664 | +0.29(+0.77%) |
Aug 14, 2020 | 37.13 | 37.26 | 37.08 | 37.18 | 9,826,236 | -0.23(-0.62%) |
Aug 13, 2020 | 37.47 | 37.62 | 37.29 | 37.41 | 12,609,754 | -0.16(-0.43%) |
Aug 12, 2020 | 37.48 | 37.71 | 37.45 | 37.57 | 10,120,483 | +0.73(+1.99%) |
Aug 11, 2020 | 37.29 | 37.31 | 36.80 | 36.84 | 11,569,608 | +0.15(+0.41%) |
Aug 10, 2020 | 36.60 | 36.70 | 36.49 | 36.69 | 7,332,578 | +0.14(+0.39%) |
Aug 07, 2020 | 36.38 | 36.55 | 36.30 | 36.55 | 6,464,074 | -0.15(-0.41%) |
Aug 06, 2020 | 36.53 | 36.75 | 36.42 | 36.70 | 7,056,997 | +0.08(+0.22%) |
Aug 05, 2020 | 36.70 | 36.86 | 36.59 | 36.62 | 11,267,102 | +0.20(+0.54%) |
Aug 04, 2020 | 36.04 | 36.42 | 36.02 | 36.42 | 9,216,381 | +0.29(+0.79%) |
Aug 03, 2020 | 35.84 | 36.14 | 35.76 | 36.14 | 8,839,899 | +0.62(+1.73%) |
Jul 31, 2020 | 36.03 | 36.05 | 35.29 | 35.52 | 21,790,388 | -0.70(-1.95%) |
Jul 30, 2020 | 35.93 | 36.27 | 35.60 | 36.22 | 9,824,309 | -0.49(-1.34%) |
Jul 29, 2020 | 36.51 | 36.78 | 36.42 | 36.72 | 10,477,388 | +0.38(+1.06%) |
Jul 28, 2020 | 36.37 | 36.51 | 36.28 | 36.33 | 6,419,079 | -0.17(-0.46%) |
Jul 27, 2020 | 36.37 | 36.55 | 36.31 | 36.50 | 6,522,474 | +0.50(+1.39%) |
Jul 24, 2020 | 35.98 | 36.11 | 35.90 | 36.00 | 6,878,880 | -0.18(-0.49%) |
Jul 23, 2020 | 36.39 | 36.53 | 36.08 | 36.18 | 8,758,031 | -0.30(-0.83%) |
Jul 22, 2020 | 36.36 | 36.52 | 36.32 | 36.48 | 6,171,697 | +0.10(+0.27%) |
Jul 21, 2020 | 36.48 | 36.57 | 36.34 | 36.38 | 7,690,540 | +0.14(+0.39%) |
Jul 20, 2020 | 36.07 | 36.27 | 35.98 | 36.24 | 7,564,466 | +0.21(+0.57%) |
Jul 17, 2020 | 35.96 | 36.06 | 35.84 | 36.04 | 5,690,277 | +0.18(+0.50%) |
Jul 16, 2020 | 35.86 | 36.00 | 35.78 | 35.86 | 8,004,098 | -0.22(-0.62%) |
Jul 15, 2020 | 36.18 | 36.31 | 35.98 | 36.08 | 13,760,482 | +0.40(+1.13%) |
Jul 14, 2020 | 35.21 | 35.72 | 35.18 | 35.68 | 11,573,172 | +0.49(+1.39%) |
Jul 13, 2020 | 35.60 | 35.80 | 35.13 | 35.19 | 9,771,418 | -0.19(-0.53%) |
Jul 10, 2020 | 35.15 | 35.40 | 35.05 | 35.38 | 9,109,375 | +0.33(+0.94%) |
Jul 09, 2020 | 35.38 | 35.40 | 34.80 | 35.05 | 10,399,601 | -0.41(-1.16%) |
Jul 08, 2020 | 35.19 | 35.46 | 35.09 | 35.46 | 8,909,782 | +0.29(+0.81%) |
Jul 07, 2020 | 35.31 | 35.49 | 35.14 | 35.17 | 9,027,050 | -0.49(-1.38%) |
Jul 06, 2020 | 35.61 | 35.73 | 35.48 | 35.66 | 9,484,595 | +0.59(+1.68%) |
Jul 02, 2020 | 35.22 | 35.38 | 35.05 | 35.07 | 9,737,020 | +0.35(+1.00%) |