Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.81 | 38.57 | 36.84 | 37.26 | 2,801,515 | -0.15(-0.40%) |
Sep 29, 2020 | 37.33 | 37.54 | 36.41 | 37.42 | 1,734,190 | -0.26(-0.70%) |
Sep 28, 2020 | 37.56 | 37.88 | 37.26 | 37.68 | 3,354,132 | +1.06(+2.90%) |
Sep 25, 2020 | 35.45 | 36.85 | 35.39 | 36.62 | 2,566,615 | +0.89(+2.48%) |
Sep 24, 2020 | 34.80 | 36.35 | 34.39 | 35.73 | 2,435,474 | +0.95(+2.73%) |
Sep 23, 2020 | 36.40 | 36.76 | 34.71 | 34.78 | 2,820,844 | -1.85(-5.06%) |
Sep 22, 2020 | 36.02 | 37.16 | 35.93 | 36.63 | 4,227,137 | +0.75(+2.08%) |
Sep 21, 2020 | 36.62 | 37.17 | 35.64 | 35.89 | 5,503,516 | -1.99(-5.27%) |
Sep 18, 2020 | 38.49 | 38.89 | 37.74 | 37.88 | 6,287,087 | -0.87(-2.24%) |
Sep 17, 2020 | 39.51 | 40.14 | 38.51 | 38.75 | 4,312,233 | -1.08(-2.71%) |
Sep 16, 2020 | 40.18 | 40.81 | 39.49 | 39.83 | 3,570,639 | +0.00(+0.00%) |
Sep 15, 2020 | 39.86 | 40.85 | 39.79 | 39.83 | 3,301,531 | -0.13(-0.33%) |
Sep 14, 2020 | 38.94 | 40.10 | 38.83 | 39.96 | 3,448,700 | +1.47(+3.81%) |
Sep 11, 2020 | 38.50 | 38.71 | 37.83 | 38.50 | 2,195,615 | +0.17(+0.44%) |
Sep 10, 2020 | 38.74 | 39.41 | 38.30 | 38.33 | 2,896,990 | -0.54(-1.40%) |
Sep 09, 2020 | 38.65 | 39.49 | 38.36 | 38.87 | 2,397,690 | +0.36(+0.94%) |
Sep 08, 2020 | 38.65 | 39.45 | 38.43 | 38.51 | 3,151,562 | -0.64(-1.64%) |
Sep 04, 2020 | 38.93 | 39.64 | 38.42 | 39.16 | 2,693,620 | +0.27(+0.70%) |
Sep 03, 2020 | 38.66 | 39.80 | 38.35 | 38.88 | 4,154,913 | +0.27(+0.71%) |
Sep 02, 2020 | 36.58 | 38.66 | 36.33 | 38.61 | 4,088,573 | +1.82(+4.94%) |
Sep 01, 2020 | 35.81 | 36.88 | 35.45 | 36.79 | 2,788,700 | +0.58(+1.60%) |
Aug 31, 2020 | 37.23 | 37.23 | 36.04 | 36.21 | 3,321,799 | -1.33(-3.53%) |
Aug 28, 2020 | 36.62 | 37.56 | 36.30 | 37.54 | 2,367,117 | +0.90(+2.45%) |
Aug 27, 2020 | 35.69 | 36.75 | 35.69 | 36.64 | 1,571,900 | +1.04(+2.91%) |
Aug 26, 2020 | 36.26 | 36.56 | 35.48 | 35.61 | 2,041,675 | -0.83(-2.29%) |
Aug 25, 2020 | 36.98 | 37.21 | 35.77 | 36.44 | 2,226,074 | -0.72(-1.94%) |
Aug 24, 2020 | 36.54 | 37.17 | 35.82 | 37.16 | 2,676,332 | +0.57(+1.56%) |
Aug 21, 2020 | 36.32 | 36.62 | 35.53 | 36.59 | 2,060,075 | +0.45(+1.24%) |
Aug 20, 2020 | 35.07 | 36.49 | 34.91 | 36.14 | 2,252,151 | +0.67(+1.88%) |
Aug 19, 2020 | 35.68 | 35.83 | 35.20 | 35.47 | 2,999,523 | -0.33(-0.91%) |
Aug 18, 2020 | 36.09 | 36.09 | 35.18 | 35.80 | 2,307,251 | -0.30(-0.83%) |
Aug 17, 2020 | 35.73 | 36.15 | 35.20 | 36.10 | 3,101,195 | +0.42(+1.18%) |
Aug 14, 2020 | 36.19 | 36.32 | 35.23 | 35.68 | 2,866,830 | +0.62(+1.78%) |
Aug 13, 2020 | 35.82 | 36.52 | 34.78 | 35.05 | 2,165,115 | -1.06(-2.94%) |
Aug 12, 2020 | 36.32 | 36.62 | 35.61 | 36.11 | 2,892,006 | -0.37(-1.01%) |
Aug 11, 2020 | 37.96 | 38.72 | 36.18 | 36.48 | 3,431,210 | -0.94(-2.51%) |
Aug 10, 2020 | 36.34 | 37.84 | 36.34 | 37.42 | 3,314,875 | +0.94(+2.58%) |
Aug 07, 2020 | 34.63 | 36.58 | 34.27 | 36.48 | 3,744,484 | +1.77(+5.09%) |
Aug 06, 2020 | 33.48 | 35.22 | 33.37 | 34.72 | 2,810,828 | +1.01(+3.00%) |
Aug 05, 2020 | 33.86 | 34.19 | 33.13 | 33.71 | 2,757,127 | +0.17(+0.50%) |
Aug 04, 2020 | 33.23 | 33.89 | 33.01 | 33.54 | 2,550,406 | +0.40(+1.22%) |
Aug 03, 2020 | 33.06 | 33.43 | 32.30 | 33.14 | 2,148,286 | -0.57(-1.69%) |
Jul 31, 2020 | 33.91 | 34.02 | 33.11 | 33.71 | 6,693,025 | -0.15(-0.44%) |
Jul 30, 2020 | 33.52 | 34.35 | 33.17 | 33.86 | 2,104,570 | -0.47(-1.38%) |
Jul 29, 2020 | 33.30 | 34.35 | 33.10 | 34.33 | 3,144,998 | +1.49(+4.55%) |
Jul 28, 2020 | 31.14 | 33.15 | 30.99 | 32.84 | 3,078,447 | +1.55(+4.94%) |
Jul 27, 2020 | 31.19 | 31.44 | 30.04 | 31.29 | 3,616,107 | -0.14(-0.45%) |
Jul 24, 2020 | 31.77 | 32.00 | 31.11 | 31.43 | 2,216,783 | -0.24(-0.75%) |
Jul 23, 2020 | 31.66 | 32.18 | 31.20 | 31.67 | 2,713,508 | -0.25(-0.80%) |
Jul 22, 2020 | 30.46 | 32.56 | 30.22 | 31.92 | 5,331,576 | +1.15(+3.74%) |
Jul 21, 2020 | 30.43 | 31.25 | 30.21 | 30.77 | 2,685,637 | +0.66(+2.19%) |
Jul 20, 2020 | 31.66 | 31.78 | 29.83 | 30.11 | 3,836,123 | -1.65(-5.20%) |
Jul 17, 2020 | 31.27 | 31.82 | 30.88 | 31.77 | 3,815,953 | +0.80(+2.58%) |
Jul 16, 2020 | 31.27 | 31.57 | 30.83 | 30.97 | 2,544,222 | -0.64(-2.03%) |
Jul 15, 2020 | 31.95 | 32.06 | 30.69 | 31.61 | 3,223,602 | +0.70(+2.27%) |
Jul 14, 2020 | 30.73 | 31.55 | 30.58 | 30.90 | 3,260,459 | +0.25(+0.80%) |
Jul 13, 2020 | 31.43 | 31.62 | 30.50 | 30.66 | 3,413,129 | -0.85(-2.71%) |
Jul 10, 2020 | 30.03 | 31.66 | 29.90 | 31.51 | 3,801,727 | +1.34(+4.46%) |
Jul 09, 2020 | 30.96 | 30.97 | 29.72 | 30.17 | 3,181,110 | -0.93(-3.00%) |
Jul 08, 2020 | 31.13 | 31.48 | 30.78 | 31.10 | 3,303,375 | -0.04(-0.11%) |
Jul 07, 2020 | 32.16 | 32.16 | 31.10 | 31.13 | 2,842,175 | -1.61(-4.91%) |
Jul 06, 2020 | 33.66 | 33.72 | 32.37 | 32.74 | 2,853,668 | -0.03(-0.08%) |
Jul 02, 2020 | 34.42 | 34.66 | 32.43 | 32.77 | 3,450,870 | -0.91(-2.69%) |