Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.38 | 40.83 | 40.36 | 40.72 | 52,708,228 | +0.65(+1.61%) |
Sep 29, 2020 | 39.98 | 40.20 | 39.93 | 40.07 | 27,432,936 | -0.03(-0.07%) |
Sep 28, 2020 | 40.18 | 40.26 | 39.90 | 40.10 | 49,302,120 | +0.44(+1.12%) |
Sep 25, 2020 | 39.28 | 39.67 | 39.05 | 39.65 | 47,826,328 | +0.04(+0.09%) |
Sep 24, 2020 | 39.25 | 39.89 | 39.18 | 39.62 | 50,347,544 | -0.18(-0.46%) |
Sep 23, 2020 | 40.31 | 40.38 | 39.76 | 39.80 | 44,193,960 | -0.63(-1.55%) |
Sep 22, 2020 | 40.59 | 40.60 | 40.10 | 40.43 | 48,603,352 | -0.30(-0.75%) |
Sep 21, 2020 | 40.42 | 40.76 | 40.07 | 40.73 | 46,457,500 | -0.38(-0.92%) |
Sep 18, 2020 | 41.47 | 41.51 | 41.05 | 41.11 | 37,111,060 | -0.32(-0.78%) |
Sep 17, 2020 | 41.10 | 41.50 | 41.08 | 41.44 | 41,399,956 | -0.17(-0.40%) |
Sep 16, 2020 | 41.79 | 41.92 | 41.58 | 41.60 | 41,344,284 | -0.06(-0.13%) |
Sep 15, 2020 | 41.73 | 41.77 | 41.57 | 41.66 | 33,068,534 | +0.43(+1.05%) |
Sep 14, 2020 | 41.10 | 41.29 | 41.04 | 41.22 | 42,115,736 | +0.66(+1.62%) |
Sep 11, 2020 | 40.73 | 40.86 | 40.36 | 40.57 | 53,495,348 | +0.39(+0.97%) |
Sep 10, 2020 | 40.88 | 40.94 | 40.18 | 40.18 | 58,774,580 | -0.66(-1.61%) |
Sep 09, 2020 | 40.64 | 40.92 | 40.54 | 40.84 | 53,072,788 | +0.60(+1.49%) |
Sep 08, 2020 | 40.23 | 40.60 | 40.11 | 40.24 | 54,199,932 | -0.71(-1.74%) |
Sep 04, 2020 | 41.02 | 41.24 | 40.24 | 40.95 | 67,447,368 | +0.02(+0.04%) |
Sep 03, 2020 | 41.50 | 41.51 | 40.67 | 40.93 | 89,262,520 | -0.79(-1.90%) |
Sep 02, 2020 | 41.89 | 41.90 | 41.35 | 41.72 | 54,835,564 | -0.11(-0.26%) |
Sep 01, 2020 | 41.52 | 41.86 | 41.48 | 41.83 | 37,047,884 | +0.70(+1.71%) |
Aug 31, 2020 | 41.29 | 41.30 | 40.86 | 41.13 | 57,164,468 | -0.93(-2.22%) |
Aug 28, 2020 | 41.78 | 42.07 | 41.67 | 42.06 | 26,153,548 | +0.54(+1.31%) |
Aug 27, 2020 | 41.98 | 41.98 | 41.34 | 41.52 | 34,595,448 | -0.35(-0.84%) |
Aug 26, 2020 | 41.77 | 41.92 | 41.71 | 41.87 | 34,073,320 | +0.11(+0.27%) |
Aug 25, 2020 | 41.48 | 41.80 | 41.39 | 41.76 | 29,896,502 | +0.42(+1.01%) |
Aug 24, 2020 | 41.50 | 41.52 | 41.18 | 41.34 | 28,779,466 | +0.45(+1.11%) |
Aug 21, 2020 | 40.61 | 40.90 | 40.44 | 40.89 | 37,530,788 | +0.20(+0.50%) |
Aug 20, 2020 | 40.13 | 40.70 | 40.05 | 40.69 | 41,582,264 | -0.13(-0.32%) |
Aug 19, 2020 | 41.20 | 41.20 | 40.81 | 40.82 | 30,741,414 | -0.51(-1.23%) |
Aug 18, 2020 | 41.37 | 41.44 | 41.06 | 41.32 | 37,321,612 | -0.05(-0.11%) |
Aug 17, 2020 | 41.16 | 41.39 | 41.08 | 41.37 | 28,612,386 | +0.52(+1.27%) |
Aug 14, 2020 | 40.83 | 40.92 | 40.77 | 40.85 | 26,632,290 | -0.07(-0.18%) |
Aug 13, 2020 | 41.00 | 41.07 | 40.75 | 40.93 | 28,706,236 | -0.12(-0.29%) |
Aug 12, 2020 | 40.92 | 41.16 | 40.83 | 41.05 | 33,288,450 | +0.54(+1.35%) |
Aug 11, 2020 | 40.88 | 40.96 | 40.46 | 40.50 | 36,995,404 | -0.11(-0.27%) |
Aug 10, 2020 | 40.58 | 40.70 | 40.30 | 40.61 | 29,199,708 | +0.10(+0.25%) |
Aug 07, 2020 | 40.62 | 40.77 | 40.30 | 40.51 | 38,723,152 | -0.85(-2.05%) |
Aug 06, 2020 | 41.11 | 41.38 | 40.96 | 41.36 | 36,302,096 | +0.13(+0.31%) |
Aug 05, 2020 | 41.15 | 41.42 | 41.12 | 41.23 | 39,818,384 | +0.44(+1.09%) |
Aug 04, 2020 | 40.43 | 40.79 | 40.42 | 40.79 | 43,962,148 | +0.54(+1.33%) |
Aug 03, 2020 | 40.12 | 40.35 | 40.09 | 40.25 | 33,140,362 | +0.28(+0.69%) |
Jul 31, 2020 | 40.29 | 40.30 | 39.67 | 39.98 | 67,634,600 | -0.28(-0.69%) |
Jul 30, 2020 | 40.29 | 40.41 | 39.88 | 40.25 | 51,870,052 | -0.52(-1.27%) |
Jul 29, 2020 | 40.49 | 40.88 | 40.49 | 40.77 | 40,964,492 | +0.65(+1.61%) |
Jul 28, 2020 | 40.38 | 40.43 | 40.08 | 40.12 | 33,806,728 | -0.33(-0.82%) |
Jul 27, 2020 | 40.12 | 40.48 | 39.99 | 40.46 | 42,353,256 | +0.62(+1.55%) |
Jul 24, 2020 | 39.45 | 39.84 | 39.37 | 39.84 | 32,686,602 | -0.04(-0.09%) |
Jul 23, 2020 | 40.17 | 40.32 | 39.68 | 39.87 | 42,496,260 | -0.32(-0.80%) |
Jul 22, 2020 | 40.36 | 40.36 | 39.97 | 40.20 | 33,820,896 | -0.18(-0.43%) |
Jul 21, 2020 | 40.63 | 40.65 | 40.36 | 40.37 | 48,104,484 | +0.37(+0.92%) |
Jul 20, 2020 | 39.72 | 40.05 | 39.61 | 40.00 | 25,247,246 | +0.51(+1.29%) |
Jul 17, 2020 | 39.56 | 39.58 | 39.29 | 39.50 | 44,304,024 | +0.22(+0.56%) |
Jul 16, 2020 | 39.07 | 39.31 | 39.01 | 39.27 | 39,538,272 | -0.56(-1.41%) |
Jul 15, 2020 | 39.96 | 40.03 | 39.68 | 39.84 | 52,311,384 | +0.12(+0.30%) |
Jul 14, 2020 | 39.20 | 39.82 | 39.11 | 39.72 | 61,213,084 | +0.06(+0.14%) |
Jul 13, 2020 | 40.21 | 40.50 | 39.59 | 39.66 | 50,938,424 | -0.27(-0.67%) |
Jul 10, 2020 | 39.92 | 39.99 | 39.66 | 39.93 | 49,048,044 | -0.26(-0.64%) |
Jul 09, 2020 | 40.54 | 40.60 | 39.83 | 40.19 | 70,333,840 | +0.00(+0.00%) |
Jul 08, 2020 | 39.71 | 40.19 | 39.66 | 40.19 | 45,782,080 | +1.02(+2.59%) |
Jul 07, 2020 | 39.33 | 39.60 | 39.15 | 39.17 | 36,822,652 | -0.66(-1.67%) |
Jul 06, 2020 | 39.51 | 39.85 | 39.51 | 39.84 | 74,869,600 | +1.64(+4.30%) |
Jul 02, 2020 | 38.15 | 38.42 | 38.03 | 38.19 | 45,741,232 | +0.85(+2.28%) |