Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.78 | 36.29 | 35.08 | 35.47 | 2,077,018 | -0.27(-0.75%) |
Sep 29, 2020 | 36.05 | 36.42 | 35.54 | 35.74 | 1,475,405 | -0.18(-0.50%) |
Sep 28, 2020 | 35.90 | 36.63 | 35.75 | 35.92 | 2,415,016 | +0.68(+1.92%) |
Sep 25, 2020 | 34.91 | 35.48 | 34.71 | 35.24 | 1,793,813 | +0.00(+0.00%) |
Sep 24, 2020 | 35.06 | 35.84 | 34.07 | 35.24 | 2,032,739 | +0.34(+0.97%) |
Sep 23, 2020 | 35.10 | 35.66 | 34.88 | 34.90 | 2,104,963 | -0.07(-0.20%) |
Sep 22, 2020 | 34.40 | 35.08 | 34.35 | 34.97 | 2,767,223 | +0.44(+1.27%) |
Sep 21, 2020 | 35.01 | 35.31 | 33.89 | 34.53 | 2,545,374 | -1.24(-3.45%) |
Sep 18, 2020 | 36.92 | 37.20 | 35.69 | 35.77 | 8,451,157 | -1.29(-3.47%) |
Sep 17, 2020 | 36.37 | 37.49 | 35.97 | 37.05 | 3,163,313 | +0.26(+0.70%) |
Sep 16, 2020 | 36.43 | 37.25 | 36.33 | 36.79 | 2,981,568 | +0.60(+1.65%) |
Sep 15, 2020 | 36.24 | 36.47 | 35.86 | 36.20 | 2,000,329 | +0.01(+0.03%) |
Sep 14, 2020 | 35.88 | 36.26 | 35.69 | 36.19 | 1,955,022 | +0.34(+0.94%) |
Sep 11, 2020 | 35.10 | 35.97 | 34.90 | 35.85 | 2,241,263 | +0.95(+2.71%) |
Sep 10, 2020 | 35.29 | 35.63 | 34.83 | 34.90 | 2,180,270 | -0.39(-1.10%) |
Sep 09, 2020 | 34.73 | 35.54 | 34.53 | 35.29 | 2,035,552 | +0.95(+2.76%) |
Sep 08, 2020 | 34.94 | 34.98 | 33.92 | 34.34 | 3,066,964 | -0.84(-2.38%) |
Sep 04, 2020 | 35.76 | 36.07 | 35.06 | 35.18 | 2,207,237 | -0.08(-0.23%) |
Sep 03, 2020 | 35.97 | 36.21 | 34.90 | 35.26 | 2,038,074 | -0.71(-1.97%) |
Sep 02, 2020 | 36.13 | 36.22 | 35.55 | 35.97 | 2,323,288 | -0.11(-0.30%) |
Sep 01, 2020 | 34.79 | 36.10 | 34.47 | 36.08 | 1,902,447 | +1.15(+3.28%) |
Aug 31, 2020 | 35.71 | 35.71 | 34.93 | 34.93 | 1,786,472 | -0.70(-1.96%) |
Aug 28, 2020 | 35.26 | 35.71 | 35.08 | 35.63 | 2,429,958 | +0.47(+1.33%) |
Aug 27, 2020 | 35.26 | 35.38 | 34.95 | 35.16 | 1,426,854 | +0.13(+0.37%) |
Aug 26, 2020 | 35.04 | 35.26 | 34.76 | 35.03 | 1,207,218 | -0.08(-0.23%) |
Aug 25, 2020 | 35.43 | 35.51 | 34.81 | 35.11 | 1,308,106 | -0.20(-0.56%) |
Aug 24, 2020 | 34.81 | 35.32 | 34.58 | 35.31 | 1,309,354 | +0.73(+2.10%) |
Aug 21, 2020 | 34.47 | 34.79 | 34.30 | 34.58 | 1,369,649 | +0.08(+0.23%) |
Aug 20, 2020 | 33.87 | 34.57 | 33.71 | 34.50 | 1,653,691 | +0.20(+0.58%) |
Aug 19, 2020 | 34.55 | 34.85 | 34.17 | 34.30 | 1,368,033 | -0.19(-0.55%) |
Aug 18, 2020 | 34.60 | 34.88 | 34.47 | 34.49 | 1,925,025 | -0.19(-0.55%) |
Aug 17, 2020 | 35.32 | 35.41 | 34.55 | 34.68 | 1,601,442 | -0.59(-1.67%) |
Aug 14, 2020 | 34.72 | 35.47 | 34.39 | 35.27 | 1,578,419 | +0.28(+0.80%) |
Aug 13, 2020 | 35.24 | 35.33 | 34.91 | 34.99 | 1,716,372 | -0.49(-1.38%) |
Aug 12, 2020 | 35.94 | 36.06 | 35.25 | 35.48 | 1,984,645 | -0.25(-0.70%) |
Aug 11, 2020 | 35.23 | 36.11 | 35.23 | 35.73 | 3,639,461 | +0.83(+2.37%) |
Aug 10, 2020 | 33.83 | 34.91 | 33.69 | 34.90 | 3,490,368 | +1.13(+3.33%) |
Aug 07, 2020 | 32.82 | 33.79 | 32.64 | 33.77 | 2,926,991 | +0.86(+2.60%) |
Aug 06, 2020 | 32.72 | 33.06 | 32.42 | 32.92 | 1,854,600 | +0.14(+0.43%) |
Aug 05, 2020 | 32.82 | 33.48 | 32.66 | 32.78 | 2,371,614 | +0.25(+0.77%) |
Aug 04, 2020 | 32.82 | 33.39 | 31.97 | 32.53 | 5,192,633 | +0.02(+0.06%) |
Aug 03, 2020 | 31.72 | 32.54 | 31.53 | 32.51 | 2,982,987 | +1.04(+3.29%) |
Jul 31, 2020 | 31.54 | 31.96 | 30.90 | 31.47 | 2,668,136 | -0.22(-0.69%) |
Jul 30, 2020 | 31.55 | 31.79 | 31.12 | 31.69 | 1,937,119 | -0.35(-1.09%) |
Jul 29, 2020 | 31.51 | 32.04 | 31.28 | 32.04 | 1,965,052 | +0.81(+2.58%) |
Jul 28, 2020 | 31.76 | 31.85 | 31.07 | 31.23 | 3,086,219 | -0.47(-1.48%) |
Jul 27, 2020 | 31.66 | 31.83 | 31.30 | 31.70 | 1,869,076 | +0.22(+0.70%) |
Jul 24, 2020 | 31.56 | 31.67 | 31.16 | 31.48 | 2,436,583 | -0.03(-0.09%) |
Jul 23, 2020 | 31.68 | 31.99 | 31.29 | 31.51 | 2,117,638 | -0.27(-0.85%) |
Jul 22, 2020 | 31.60 | 32.03 | 31.39 | 31.78 | 2,462,768 | +0.25(+0.79%) |
Jul 21, 2020 | 31.38 | 31.88 | 31.28 | 31.53 | 3,155,293 | +0.35(+1.12%) |
Jul 20, 2020 | 30.50 | 31.26 | 30.30 | 31.18 | 3,150,206 | +0.65(+2.12%) |
Jul 17, 2020 | 30.70 | 31.03 | 30.30 | 30.54 | 2,916,351 | -0.03(-0.10%) |
Jul 16, 2020 | 30.78 | 31.20 | 30.34 | 30.57 | 2,686,675 | -0.28(-0.90%) |
Jul 15, 2020 | 30.06 | 30.94 | 30.06 | 30.85 | 3,474,980 | +1.23(+4.14%) |
Jul 14, 2020 | 28.57 | 29.65 | 28.33 | 29.62 | 3,056,711 | +1.10(+3.84%) |
Jul 13, 2020 | 28.44 | 29.20 | 28.30 | 28.52 | 3,668,511 | +0.32(+1.13%) |
Jul 10, 2020 | 27.72 | 28.31 | 27.68 | 28.21 | 3,607,700 | +0.45(+1.62%) |
Jul 09, 2020 | 27.90 | 28.01 | 27.06 | 27.76 | 2,915,694 | -0.26(-0.92%) |
Jul 08, 2020 | 27.98 | 28.31 | 27.62 | 28.02 | 2,640,107 | +0.02(+0.07%) |
Jul 07, 2020 | 29.00 | 29.03 | 27.97 | 28.00 | 2,389,465 | -1.21(-4.13%) |
Jul 06, 2020 | 28.81 | 29.29 | 28.51 | 29.20 | 2,807,993 | +0.85(+2.99%) |
Jul 02, 2020 | 28.50 | 29.11 | 28.25 | 28.36 | 3,875,588 | +0.42(+1.50%) |