Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.47 | 35.88 | 34.24 | 34.81 | 1,340,892 | +0.18(+0.52%) |
Sep 29, 2020 | 34.40 | 34.93 | 34.25 | 34.63 | 730,517 | +0.06(+0.17%) |
Sep 28, 2020 | 33.62 | 34.86 | 33.62 | 34.57 | 779,431 | +1.00(+2.98%) |
Sep 25, 2020 | 32.62 | 33.63 | 32.50 | 33.57 | 2,610,000 | +0.60(+1.82%) |
Sep 24, 2020 | 31.83 | 33.15 | 30.88 | 32.97 | 1,252,648 | +0.83(+2.58%) |
Sep 23, 2020 | 32.29 | 33.20 | 31.96 | 32.14 | 769,660 | -0.14(-0.43%) |
Sep 22, 2020 | 32.20 | 32.55 | 31.40 | 32.28 | 1,090,338 | +0.23(+0.72%) |
Sep 21, 2020 | 31.90 | 32.46 | 31.50 | 32.05 | 1,155,351 | -0.34(-1.05%) |
Sep 18, 2020 | 33.12 | 33.59 | 31.95 | 32.39 | 5,627,800 | -0.68(-2.06%) |
Sep 17, 2020 | 33.50 | 34.09 | 32.86 | 33.07 | 1,100,018 | -0.79(-2.33%) |
Sep 16, 2020 | 33.94 | 34.67 | 33.79 | 33.86 | 1,679,429 | -0.08(-0.24%) |
Sep 15, 2020 | 34.70 | 34.83 | 33.79 | 33.94 | 1,469,925 | -0.76(-2.19%) |
Sep 14, 2020 | 34.59 | 35.17 | 34.07 | 34.70 | 1,706,734 | +0.67(+1.97%) |
Sep 11, 2020 | 34.58 | 35.37 | 33.67 | 34.03 | 10,653,300 | -0.12(-0.35%) |
Sep 10, 2020 | 35.28 | 35.42 | 33.64 | 34.15 | 2,576,430 | -0.95(-2.71%) |
Sep 09, 2020 | 34.47 | 35.99 | 34.01 | 35.10 | 2,407,425 | -2.21(-5.92%) |
Sep 08, 2020 | 38.47 | 38.88 | 36.88 | 37.31 | 454,951 | -0.75(-1.97%) |
Sep 04, 2020 | 38.13 | 39.00 | 35.76 | 38.06 | 514,500 | -0.42(-1.09%) |
Sep 03, 2020 | 40.48 | 40.51 | 37.59 | 38.48 | 720,847 | -2.28(-5.59%) |
Sep 02, 2020 | 41.68 | 41.85 | 40.04 | 40.76 | 313,943 | -0.47(-1.14%) |
Sep 01, 2020 | 39.64 | 41.40 | 39.07 | 41.23 | 483,998 | +1.75(+4.43%) |
Aug 31, 2020 | 38.83 | 40.44 | 38.74 | 39.48 | 521,714 | +0.57(+1.46%) |
Aug 28, 2020 | 38.85 | 39.00 | 38.20 | 38.91 | 335,600 | +0.49(+1.28%) |
Aug 27, 2020 | 38.91 | 39.00 | 38.42 | 38.42 | 208,623 | -0.16(-0.41%) |
Aug 26, 2020 | 38.36 | 39.62 | 38.06 | 38.58 | 507,033 | -0.18(-0.46%) |
Aug 25, 2020 | 39.88 | 39.99 | 38.56 | 38.76 | 710,067 | -1.12(-2.81%) |
Aug 24, 2020 | 41.50 | 41.73 | 38.75 | 39.88 | 515,757 | -1.15(-2.80%) |
Aug 21, 2020 | 41.07 | 41.76 | 40.59 | 41.03 | 481,500 | +0.09(+0.22%) |
Aug 20, 2020 | 40.99 | 41.50 | 40.21 | 40.94 | 553,094 | +0.34(+0.84%) |
Aug 19, 2020 | 40.45 | 42.16 | 39.86 | 40.60 | 832,767 | +0.55(+1.37%) |
Aug 18, 2020 | 39.50 | 40.43 | 38.36 | 40.05 | 779,224 | +1.36(+3.52%) |
Aug 17, 2020 | 37.81 | 39.87 | 37.80 | 38.69 | 951,133 | +1.07(+2.84%) |
Aug 14, 2020 | 36.29 | 38.06 | 35.86 | 37.62 | 1,690,700 | +2.06(+5.79%) |
Aug 13, 2020 | 35.66 | 36.35 | 34.55 | 35.56 | 2,269,076 | +1.56(+4.59%) |
Aug 12, 2020 | 33.19 | 34.24 | 32.95 | 34.00 | 609,217 | +0.53(+1.58%) |
Aug 11, 2020 | 34.51 | 34.96 | 33.23 | 33.47 | 420,924 | -0.73(-2.13%) |
Aug 10, 2020 | 35.31 | 35.31 | 33.75 | 34.20 | 521,100 | -0.70(-2.01%) |
Aug 07, 2020 | 35.34 | 35.64 | 34.47 | 34.90 | 368,200 | -0.38(-1.08%) |
Aug 06, 2020 | 35.24 | 36.18 | 35.00 | 35.28 | 371,224 | +0.03(+0.09%) |
Aug 05, 2020 | 34.54 | 35.87 | 34.37 | 35.25 | 580,406 | +1.05(+3.07%) |
Aug 04, 2020 | 34.35 | 34.48 | 32.42 | 34.20 | 835,103 | +0.09(+0.26%) |
Aug 03, 2020 | 34.41 | 35.31 | 33.78 | 34.11 | 458,697 | -0.39(-1.13%) |
Jul 31, 2020 | 34.60 | 35.27 | 33.31 | 34.50 | 677,700 | +0.10(+0.29%) |
Jul 30, 2020 | 33.37 | 34.96 | 33.18 | 34.40 | 343,397 | +0.84(+2.50%) |
Jul 29, 2020 | 35.10 | 35.88 | 32.92 | 33.56 | 695,481 | -0.44(-1.29%) |
Jul 28, 2020 | 34.17 | 36.19 | 33.64 | 34.00 | 831,189 | -0.17(-0.50%) |
Jul 27, 2020 | 32.35 | 34.74 | 32.17 | 34.17 | 706,202 | +1.77(+5.46%) |
Jul 24, 2020 | 32.85 | 33.66 | 32.07 | 32.40 | 376,600 | -0.42(-1.28%) |
Jul 23, 2020 | 31.69 | 33.24 | 31.69 | 32.82 | 866,872 | +0.84(+2.63%) |
Jul 22, 2020 | 31.95 | 32.38 | 31.46 | 31.98 | 194,100 | -0.05(-0.16%) |
Jul 21, 2020 | 32.30 | 32.69 | 31.34 | 32.03 | 318,913 | -0.11(-0.34%) |
Jul 20, 2020 | 31.76 | 32.60 | 31.51 | 32.14 | 337,021 | +0.21(+0.66%) |
Jul 17, 2020 | 31.50 | 32.07 | 31.15 | 31.93 | 299,800 | +0.43(+1.37%) |
Jul 16, 2020 | 31.00 | 31.71 | 30.69 | 31.50 | 319,689 | +0.29(+0.93%) |
Jul 15, 2020 | 31.50 | 31.89 | 30.11 | 31.21 | 703,707 | -0.17(-0.54%) |
Jul 14, 2020 | 30.57 | 31.40 | 30.56 | 31.38 | 436,393 | +0.51(+1.65%) |
Jul 13, 2020 | 31.00 | 32.00 | 30.50 | 30.87 | 481,208 | -0.23(-0.74%) |
Jul 10, 2020 | 31.80 | 32.00 | 30.67 | 31.10 | 403,400 | -0.90(-2.81%) |
Jul 09, 2020 | 31.71 | 32.74 | 31.35 | 32.00 | 454,163 | +0.16(+0.50%) |
Jul 08, 2020 | 32.15 | 32.33 | 30.52 | 31.84 | 588,917 | -0.41(-1.27%) |
Jul 07, 2020 | 31.54 | 33.75 | 31.54 | 32.25 | 466,794 | +0.71(+2.25%) |
Jul 06, 2020 | 32.97 | 33.18 | 31.44 | 31.54 | 905,942 | -1.06(-3.25%) |
Jul 02, 2020 | 32.22 | 32.99 | 32.20 | 32.60 | 878,800 | +0.61(+1.91%) |