Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.04 | 38.41 | 38.00 | 38.36 | 22,359,460 | +0.76(+2.02%) |
Sep 29, 2020 | 37.46 | 37.69 | 37.43 | 37.60 | 11,384,599 | -0.15(-0.39%) |
Sep 28, 2020 | 37.74 | 37.77 | 37.58 | 37.75 | 17,996,874 | +0.58(+1.55%) |
Sep 25, 2020 | 36.94 | 37.23 | 36.74 | 37.17 | 25,618,640 | -0.37(-1.00%) |
Sep 24, 2020 | 37.41 | 37.73 | 37.36 | 37.55 | 22,035,166 | -0.47(-1.25%) |
Sep 23, 2020 | 38.36 | 38.39 | 38.00 | 38.02 | 19,773,042 | -0.42(-1.09%) |
Sep 22, 2020 | 38.62 | 38.62 | 38.23 | 38.44 | 16,082,340 | -0.30(-0.78%) |
Sep 21, 2020 | 38.43 | 38.77 | 38.20 | 38.74 | 21,677,006 | -0.37(-0.93%) |
Sep 18, 2020 | 39.30 | 39.30 | 39.06 | 39.11 | 20,034,160 | +0.08(+0.21%) |
Sep 17, 2020 | 38.91 | 39.17 | 38.86 | 39.03 | 18,117,278 | -0.33(-0.84%) |
Sep 16, 2020 | 39.49 | 39.60 | 39.36 | 39.36 | 19,251,686 | -0.12(-0.30%) |
Sep 15, 2020 | 39.55 | 39.60 | 39.37 | 39.47 | 10,879,017 | +0.35(+0.89%) |
Sep 14, 2020 | 39.16 | 39.20 | 39.04 | 39.13 | 12,504,242 | +0.26(+0.68%) |
Sep 11, 2020 | 39.04 | 39.12 | 38.72 | 38.86 | 20,471,896 | +0.37(+0.97%) |
Sep 10, 2020 | 39.02 | 39.07 | 38.45 | 38.49 | 28,192,052 | -0.78(-1.98%) |
Sep 09, 2020 | 39.03 | 39.34 | 38.94 | 39.26 | 16,958,890 | +0.26(+0.68%) |
Sep 08, 2020 | 38.81 | 39.20 | 38.78 | 39.00 | 27,033,068 | -0.82(-2.06%) |
Sep 04, 2020 | 39.80 | 39.99 | 39.16 | 39.82 | 32,871,070 | +0.15(+0.37%) |
Sep 03, 2020 | 40.00 | 40.04 | 39.36 | 39.68 | 38,933,804 | -0.83(-2.05%) |
Sep 02, 2020 | 40.65 | 40.69 | 40.15 | 40.51 | 17,994,818 | -0.16(-0.40%) |
Sep 01, 2020 | 40.31 | 40.67 | 40.27 | 40.67 | 18,788,534 | +0.52(+1.30%) |
Aug 31, 2020 | 40.23 | 40.30 | 39.87 | 40.15 | 20,004,724 | -0.94(-2.29%) |
Aug 28, 2020 | 40.86 | 41.11 | 40.78 | 41.09 | 11,971,073 | +0.33(+0.81%) |
Aug 27, 2020 | 40.96 | 40.96 | 40.53 | 40.76 | 19,533,028 | -0.08(-0.20%) |
Aug 26, 2020 | 40.73 | 40.93 | 40.73 | 40.84 | 14,679,786 | -0.07(-0.18%) |
Aug 25, 2020 | 40.54 | 40.94 | 40.47 | 40.92 | 26,317,212 | +0.16(+0.40%) |
Aug 24, 2020 | 40.89 | 40.94 | 40.63 | 40.75 | 17,201,200 | +0.44(+1.09%) |
Aug 21, 2020 | 39.98 | 40.38 | 39.92 | 40.31 | 19,173,688 | +0.36(+0.89%) |
Aug 20, 2020 | 39.49 | 39.97 | 39.39 | 39.96 | 19,407,626 | +0.18(+0.46%) |
Aug 19, 2020 | 40.07 | 40.07 | 39.74 | 39.78 | 26,245,776 | -0.42(-1.05%) |
Aug 18, 2020 | 40.28 | 40.33 | 40.00 | 40.20 | 25,888,626 | +0.16(+0.39%) |
Aug 17, 2020 | 39.78 | 40.08 | 39.76 | 40.04 | 23,405,036 | +0.73(+1.86%) |
Aug 14, 2020 | 39.23 | 39.33 | 39.19 | 39.31 | 14,594,973 | +0.21(+0.54%) |
Aug 13, 2020 | 39.12 | 39.12 | 38.89 | 39.10 | 18,071,768 | -0.07(-0.19%) |
Aug 12, 2020 | 39.06 | 39.27 | 39.01 | 39.17 | 27,667,848 | +0.57(+1.47%) |
Aug 11, 2020 | 38.91 | 38.99 | 38.57 | 38.61 | 23,024,650 | -0.04(-0.09%) |
Aug 10, 2020 | 38.55 | 38.67 | 38.35 | 38.64 | 16,304,860 | +0.27(+0.71%) |
Aug 07, 2020 | 38.43 | 38.55 | 38.13 | 38.37 | 32,812,604 | -0.77(-1.96%) |
Aug 06, 2020 | 39.04 | 39.19 | 38.88 | 39.14 | 19,253,032 | +0.03(+0.07%) |
Aug 05, 2020 | 39.19 | 39.39 | 39.06 | 39.11 | 13,023,021 | +0.00(+0.00%) |
Aug 04, 2020 | 38.94 | 39.13 | 38.87 | 39.11 | 27,268,880 | +0.87(+2.27%) |
Aug 03, 2020 | 38.23 | 38.39 | 38.16 | 38.24 | 20,416,916 | +0.46(+1.21%) |
Jul 31, 2020 | 38.00 | 38.04 | 37.53 | 37.78 | 23,729,300 | -0.37(-0.98%) |
Jul 30, 2020 | 38.09 | 38.22 | 37.79 | 38.16 | 15,872,979 | -0.40(-1.04%) |
Jul 29, 2020 | 38.47 | 38.64 | 38.35 | 38.56 | 15,804,763 | +0.58(+1.51%) |
Jul 28, 2020 | 38.24 | 38.31 | 37.97 | 37.99 | 13,258,141 | -0.34(-0.88%) |
Jul 27, 2020 | 38.19 | 38.41 | 38.05 | 38.32 | 18,971,176 | -0.08(-0.21%) |
Jul 24, 2020 | 38.18 | 38.44 | 38.10 | 38.41 | 22,045,360 | -0.32(-0.83%) |
Jul 23, 2020 | 39.00 | 39.13 | 38.68 | 38.73 | 23,705,906 | -0.29(-0.75%) |
Jul 22, 2020 | 39.22 | 39.28 | 38.83 | 39.02 | 26,808,760 | -0.56(-1.41%) |
Jul 21, 2020 | 39.93 | 39.95 | 39.54 | 39.57 | 22,637,240 | +0.20(+0.51%) |
Jul 20, 2020 | 39.23 | 39.48 | 39.10 | 39.37 | 19,315,234 | +0.50(+1.29%) |
Jul 17, 2020 | 38.92 | 39.01 | 38.73 | 38.87 | 16,144,569 | +0.07(+0.19%) |
Jul 16, 2020 | 38.52 | 38.86 | 38.49 | 38.80 | 24,700,866 | -0.90(-2.28%) |
Jul 15, 2020 | 39.89 | 39.94 | 39.63 | 39.70 | 24,484,406 | -0.21(-0.53%) |
Jul 14, 2020 | 39.52 | 40.08 | 39.47 | 39.91 | 27,589,560 | -0.31(-0.77%) |
Jul 13, 2020 | 40.64 | 40.96 | 40.17 | 40.22 | 24,385,232 | -0.47(-1.14%) |
Jul 10, 2020 | 40.79 | 40.85 | 40.51 | 40.69 | 20,004,708 | -0.61(-1.48%) |
Jul 09, 2020 | 41.83 | 41.95 | 41.07 | 41.30 | 37,068,488 | -0.28(-0.68%) |
Jul 08, 2020 | 41.05 | 41.60 | 40.96 | 41.58 | 33,307,148 | +1.30(+3.22%) |
Jul 07, 2020 | 40.35 | 40.73 | 40.28 | 40.29 | 27,196,556 | -1.18(-2.84%) |
Jul 06, 2020 | 40.67 | 41.49 | 40.65 | 41.47 | 73,753,080 | +3.60(+9.50%) |
Jul 02, 2020 | 37.78 | 38.04 | 37.70 | 37.87 | 31,072,606 | +1.19(+3.24%) |