Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.79 | 36.30 | 35.09 | 35.48 | 2,076,555 | -0.27(-0.75%) |
Sep 29, 2020 | 36.05 | 36.42 | 35.55 | 35.75 | 1,475,076 | -0.18(-0.50%) |
Sep 28, 2020 | 35.91 | 36.64 | 35.76 | 35.93 | 2,414,477 | +0.68(+1.92%) |
Sep 25, 2020 | 34.92 | 35.49 | 34.72 | 35.25 | 1,793,413 | +0.00(+0.00%) |
Sep 24, 2020 | 35.07 | 35.85 | 34.08 | 35.25 | 2,032,285 | +0.34(+0.97%) |
Sep 23, 2020 | 35.11 | 35.66 | 34.89 | 34.91 | 2,104,494 | -0.07(-0.20%) |
Sep 22, 2020 | 34.41 | 35.08 | 34.36 | 34.98 | 2,766,605 | +0.44(+1.27%) |
Sep 21, 2020 | 35.02 | 35.32 | 33.90 | 34.54 | 2,544,806 | -1.24(-3.45%) |
Sep 18, 2020 | 36.93 | 37.21 | 35.70 | 35.78 | 8,449,272 | -1.29(-3.47%) |
Sep 17, 2020 | 36.37 | 37.50 | 35.97 | 37.06 | 3,162,607 | +0.26(+0.70%) |
Sep 16, 2020 | 36.43 | 37.26 | 36.33 | 36.80 | 2,980,903 | +0.60(+1.65%) |
Sep 15, 2020 | 36.24 | 36.47 | 35.87 | 36.20 | 1,999,883 | +0.01(+0.03%) |
Sep 14, 2020 | 35.89 | 36.26 | 35.70 | 36.19 | 1,954,586 | +0.34(+0.95%) |
Sep 11, 2020 | 35.11 | 35.98 | 34.91 | 35.86 | 2,240,763 | +0.95(+2.71%) |
Sep 10, 2020 | 35.30 | 35.64 | 34.84 | 34.91 | 2,179,783 | -0.39(-1.10%) |
Sep 09, 2020 | 34.74 | 35.55 | 34.54 | 35.30 | 2,035,098 | +0.95(+2.76%) |
Sep 08, 2020 | 34.95 | 34.99 | 33.93 | 34.35 | 3,066,280 | -0.84(-2.38%) |
Sep 04, 2020 | 35.77 | 36.07 | 35.07 | 35.19 | 2,206,745 | -0.08(-0.23%) |
Sep 03, 2020 | 35.97 | 36.21 | 34.91 | 35.27 | 2,037,620 | -0.71(-1.97%) |
Sep 02, 2020 | 36.13 | 36.23 | 35.56 | 35.97 | 2,322,770 | -0.11(-0.30%) |
Sep 01, 2020 | 34.80 | 36.10 | 34.48 | 36.08 | 1,902,023 | +1.15(+3.28%) |
Aug 31, 2020 | 35.72 | 35.72 | 34.94 | 34.94 | 1,786,073 | -0.70(-1.96%) |
Aug 28, 2020 | 35.27 | 35.72 | 35.08 | 35.64 | 2,429,416 | +0.47(+1.33%) |
Aug 27, 2020 | 35.27 | 35.39 | 34.96 | 35.17 | 1,426,536 | +0.13(+0.37%) |
Aug 26, 2020 | 35.05 | 35.27 | 34.77 | 35.04 | 1,206,949 | -0.08(-0.23%) |
Aug 25, 2020 | 35.44 | 35.52 | 34.82 | 35.12 | 1,307,814 | -0.20(-0.56%) |
Aug 24, 2020 | 34.82 | 35.33 | 34.59 | 35.32 | 1,309,062 | +0.73(+2.10%) |
Aug 21, 2020 | 34.48 | 34.80 | 34.31 | 34.59 | 1,369,344 | +0.08(+0.23%) |
Aug 20, 2020 | 33.88 | 34.58 | 33.71 | 34.51 | 1,653,322 | +0.20(+0.58%) |
Aug 19, 2020 | 34.56 | 34.86 | 34.18 | 34.31 | 1,367,728 | -0.19(-0.55%) |
Aug 18, 2020 | 34.61 | 34.89 | 34.48 | 34.50 | 1,924,595 | -0.19(-0.55%) |
Aug 17, 2020 | 35.33 | 35.42 | 34.56 | 34.69 | 1,601,084 | -0.59(-1.67%) |
Aug 14, 2020 | 34.73 | 35.48 | 34.40 | 35.28 | 1,578,067 | +0.28(+0.80%) |
Aug 13, 2020 | 35.25 | 35.34 | 34.92 | 35.00 | 1,715,990 | -0.49(-1.38%) |
Aug 12, 2020 | 35.95 | 36.06 | 35.26 | 35.49 | 1,984,203 | -0.25(-0.70%) |
Aug 11, 2020 | 35.24 | 36.11 | 35.24 | 35.74 | 3,638,650 | +0.83(+2.37%) |
Aug 10, 2020 | 33.84 | 34.92 | 33.69 | 34.91 | 3,489,589 | +1.13(+3.33%) |
Aug 07, 2020 | 32.83 | 33.80 | 32.65 | 33.78 | 2,926,338 | +0.86(+2.60%) |
Aug 06, 2020 | 32.73 | 33.07 | 32.43 | 32.93 | 1,854,186 | +0.14(+0.43%) |
Aug 05, 2020 | 32.83 | 33.48 | 32.67 | 32.79 | 2,371,085 | +0.25(+0.77%) |
Aug 04, 2020 | 32.83 | 33.39 | 31.98 | 32.54 | 5,191,474 | +0.02(+0.06%) |
Aug 03, 2020 | 31.73 | 32.55 | 31.54 | 32.52 | 2,982,322 | +1.04(+3.29%) |
Jul 31, 2020 | 31.55 | 31.97 | 30.90 | 31.48 | 2,667,541 | -0.22(-0.69%) |
Jul 30, 2020 | 31.56 | 31.80 | 31.13 | 31.70 | 1,936,687 | -0.35(-1.09%) |
Jul 29, 2020 | 31.52 | 32.05 | 31.29 | 32.05 | 1,964,614 | +0.81(+2.58%) |
Jul 28, 2020 | 31.77 | 31.86 | 31.07 | 31.24 | 3,085,530 | -0.47(-1.48%) |
Jul 27, 2020 | 31.67 | 31.84 | 31.31 | 31.71 | 1,868,659 | +0.22(+0.70%) |
Jul 24, 2020 | 31.57 | 31.68 | 31.17 | 31.49 | 2,436,039 | -0.03(-0.09%) |
Jul 23, 2020 | 31.69 | 32.00 | 31.30 | 31.52 | 2,117,165 | -0.27(-0.85%) |
Jul 22, 2020 | 31.61 | 32.04 | 31.40 | 31.79 | 2,462,219 | +0.25(+0.79%) |
Jul 21, 2020 | 31.39 | 31.89 | 31.29 | 31.54 | 3,154,590 | +0.35(+1.12%) |
Jul 20, 2020 | 30.50 | 31.27 | 30.30 | 31.19 | 3,149,503 | +0.65(+2.12%) |
Jul 17, 2020 | 30.70 | 31.03 | 30.30 | 30.54 | 2,915,701 | -0.03(-0.10%) |
Jul 16, 2020 | 30.78 | 31.21 | 30.34 | 30.57 | 2,686,075 | -0.28(-0.90%) |
Jul 15, 2020 | 30.07 | 30.94 | 30.07 | 30.85 | 3,474,205 | +1.23(+4.14%) |
Jul 14, 2020 | 28.58 | 29.66 | 28.33 | 29.63 | 3,056,029 | +1.10(+3.84%) |
Jul 13, 2020 | 28.45 | 29.21 | 28.30 | 28.53 | 3,667,693 | +0.32(+1.13%) |
Jul 10, 2020 | 27.72 | 28.31 | 27.68 | 28.21 | 3,606,896 | +0.45(+1.62%) |
Jul 09, 2020 | 27.90 | 28.01 | 27.07 | 27.76 | 2,915,044 | -0.26(-0.92%) |
Jul 08, 2020 | 27.98 | 28.31 | 27.62 | 28.02 | 2,639,518 | +0.02(+0.07%) |
Jul 07, 2020 | 29.01 | 29.04 | 27.97 | 28.00 | 2,388,932 | -1.21(-4.13%) |
Jul 06, 2020 | 28.82 | 29.30 | 28.52 | 29.21 | 2,807,367 | +0.85(+2.99%) |
Jul 02, 2020 | 28.51 | 29.12 | 28.25 | 28.36 | 3,874,723 | +0.42(+1.50%) |