Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.12 | 36.30 | 35.90 | 35.98 | 11,685,874 | -0.24(-0.66%) |
Sep 29, 2020 | 36.00 | 36.24 | 35.98 | 36.22 | 8,604,744 | +0.34(+0.95%) |
Sep 28, 2020 | 35.74 | 35.94 | 35.58 | 35.88 | 7,901,789 | +0.34(+0.96%) |
Sep 25, 2020 | 35.46 | 35.62 | 35.34 | 35.54 | 8,070,700 | -0.10(-0.28%) |
Sep 24, 2020 | 35.42 | 35.82 | 35.32 | 35.64 | 13,942,086 | +0.14(+0.39%) |
Sep 23, 2020 | 35.98 | 36.02 | 35.38 | 35.50 | 18,046,332 | -0.80(-2.20%) |
Sep 22, 2020 | 36.48 | 36.58 | 36.18 | 36.30 | 13,233,620 | -0.14(-0.38%) |
Sep 21, 2020 | 36.54 | 36.64 | 35.90 | 36.44 | 13,858,961 | -0.80(-2.15%) |
Sep 18, 2020 | 37.22 | 37.42 | 37.12 | 37.24 | 9,403,750 | +0.06(+0.16%) |
Sep 17, 2020 | 36.98 | 37.20 | 36.88 | 37.18 | 10,696,482 | -0.22(-0.59%) |
Sep 16, 2020 | 37.60 | 37.60 | 37.26 | 37.40 | 11,770,972 | +0.10(+0.27%) |
Sep 15, 2020 | 37.48 | 37.54 | 37.18 | 37.30 | 8,043,020 | -0.08(-0.21%) |
Sep 14, 2020 | 37.32 | 37.46 | 37.26 | 37.38 | 6,705,978 | +0.28(+0.75%) |
Sep 11, 2020 | 37.22 | 37.30 | 36.98 | 37.10 | 9,932,250 | +0.04(+0.11%) |
Sep 10, 2020 | 37.44 | 37.52 | 37.04 | 37.06 | 10,867,914 | -0.14(-0.38%) |
Sep 09, 2020 | 37.08 | 37.24 | 37.02 | 37.20 | 10,480,564 | +0.38(+1.03%) |
Sep 08, 2020 | 36.50 | 37.04 | 36.38 | 36.82 | 11,491,096 | -0.10(-0.27%) |
Sep 04, 2020 | 36.78 | 37.00 | 36.58 | 36.92 | 14,449,050 | +0.12(+0.33%) |
Sep 03, 2020 | 37.06 | 37.14 | 36.68 | 36.80 | 16,156,656 | -0.34(-0.92%) |
Sep 02, 2020 | 37.34 | 37.36 | 36.88 | 37.14 | 13,577,406 | -0.46(-1.22%) |
Sep 01, 2020 | 37.98 | 38.00 | 37.44 | 37.60 | 11,343,783 | +0.06(+0.16%) |
Aug 31, 2020 | 37.56 | 37.70 | 37.46 | 37.54 | 24,496,070 | +0.08(+0.21%) |
Aug 28, 2020 | 37.40 | 37.68 | 37.26 | 37.46 | 14,267,650 | +0.66(+1.79%) |
Aug 27, 2020 | 37.62 | 37.62 | 36.44 | 36.80 | 14,828,814 | -0.46(-1.23%) |
Aug 26, 2020 | 36.64 | 37.30 | 36.62 | 37.26 | 12,573,344 | +0.42(+1.14%) |
Aug 25, 2020 | 36.80 | 36.84 | 36.52 | 36.84 | 11,536,912 | +0.04(+0.11%) |
Aug 24, 2020 | 37.14 | 37.16 | 36.72 | 36.80 | 11,462,156 | -0.16(-0.43%) |
Aug 21, 2020 | 37.02 | 37.14 | 36.66 | 36.96 | 11,939,650 | -0.32(-0.86%) |
Aug 20, 2020 | 36.82 | 37.32 | 36.76 | 37.28 | 14,058,870 | +0.22(+0.59%) |
Aug 19, 2020 | 38.06 | 38.10 | 36.92 | 37.06 | 20,590,072 | -1.18(-3.09%) |
Aug 18, 2020 | 38.44 | 38.48 | 37.72 | 38.24 | 11,341,830 | +0.38(+1.00%) |
Aug 17, 2020 | 37.54 | 38.00 | 37.52 | 37.86 | 9,787,018 | +0.76(+2.05%) |
Aug 14, 2020 | 37.28 | 37.32 | 36.88 | 37.10 | 15,715,300 | -0.14(-0.38%) |
Aug 13, 2020 | 36.88 | 37.54 | 36.84 | 37.24 | 19,522,508 | +0.84(+2.31%) |
Aug 12, 2020 | 37.12 | 37.20 | 36.38 | 36.40 | 19,956,662 | -0.16(-0.44%) |
Aug 11, 2020 | 37.30 | 37.38 | 36.46 | 36.56 | 25,557,884 | -2.06(-5.33%) |
Aug 10, 2020 | 38.86 | 39.14 | 38.54 | 38.62 | 14,043,900 | -0.12(-0.31%) |
Aug 07, 2020 | 39.16 | 39.22 | 38.46 | 38.74 | 17,351,100 | -0.68(-1.73%) |
Aug 06, 2020 | 39.36 | 39.52 | 39.12 | 39.42 | 14,118,320 | +0.52(+1.34%) |
Aug 05, 2020 | 38.96 | 39.24 | 38.72 | 38.90 | 16,775,512 | +0.36(+0.93%) |
Aug 04, 2020 | 37.70 | 38.54 | 37.64 | 38.54 | 16,719,720 | +0.84(+2.23%) |
Aug 03, 2020 | 37.62 | 37.76 | 37.42 | 37.70 | 11,423,152 | -0.02(-0.05%) |
Jul 31, 2020 | 37.50 | 37.74 | 37.42 | 37.72 | 13,235,350 | +0.40(+1.07%) |
Jul 30, 2020 | 37.24 | 37.46 | 37.00 | 37.32 | 10,427,512 | -0.30(-0.80%) |
Jul 29, 2020 | 37.40 | 37.82 | 37.06 | 37.62 | 21,118,508 | +0.26(+0.70%) |
Jul 28, 2020 | 36.96 | 37.44 | 36.86 | 37.36 | 27,950,572 | +0.34(+0.92%) |
Jul 27, 2020 | 36.94 | 37.16 | 36.90 | 37.02 | 19,603,676 | +0.70(+1.93%) |
Jul 24, 2020 | 36.40 | 36.40 | 36.22 | 36.32 | 13,121,400 | +0.28(+0.78%) |
Jul 23, 2020 | 35.78 | 36.26 | 35.70 | 36.04 | 17,579,600 | +0.34(+0.95%) |
Jul 22, 2020 | 35.38 | 35.72 | 35.30 | 35.70 | 15,661,546 | +0.52(+1.48%) |
Jul 21, 2020 | 35.04 | 35.20 | 35.02 | 35.18 | 14,293,904 | +0.44(+1.27%) |
Jul 20, 2020 | 34.70 | 34.76 | 34.60 | 34.74 | 8,940,682 | +0.16(+0.46%) |
Jul 17, 2020 | 34.54 | 34.62 | 34.46 | 34.58 | 14,071,050 | +0.28(+0.82%) |
Jul 16, 2020 | 34.52 | 34.54 | 34.26 | 34.30 | 12,523,676 | -0.36(-1.04%) |
Jul 15, 2020 | 34.48 | 34.66 | 34.42 | 34.66 | 8,862,404 | +0.08(+0.23%) |
Jul 14, 2020 | 34.30 | 34.60 | 34.30 | 34.58 | 10,702,120 | +0.16(+0.46%) |
Jul 13, 2020 | 34.60 | 34.64 | 34.38 | 34.42 | 11,091,430 | +0.06(+0.17%) |
Jul 10, 2020 | 34.54 | 34.58 | 34.26 | 34.36 | 9,688,600 | -0.12(-0.35%) |
Jul 09, 2020 | 34.66 | 34.68 | 34.30 | 34.48 | 12,714,721 | -0.10(-0.29%) |
Jul 08, 2020 | 34.62 | 34.72 | 34.50 | 34.58 | 15,763,296 | +0.24(+0.70%) |
Jul 07, 2020 | 34.02 | 34.34 | 34.00 | 34.34 | 12,425,972 | +0.22(+0.64%) |
Jul 06, 2020 | 34.08 | 34.14 | 33.97 | 34.12 | 10,907,032 | +0.20(+0.59%) |
Jul 02, 2020 | 33.78 | 33.98 | 33.72 | 33.92 | 8,779,100 | +0.08(+0.24%) |