Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.16 | 40.53 | 39.82 | 40.10 | 6,780,552 | +0.20(+0.51%) |
Sep 29, 2020 | 40.45 | 40.54 | 39.80 | 39.90 | 2,938,630 | -0.36(-0.89%) |
Sep 28, 2020 | 39.95 | 40.37 | 39.72 | 40.26 | 4,542,726 | +0.86(+2.18%) |
Sep 25, 2020 | 38.73 | 39.52 | 38.54 | 39.40 | 3,153,800 | +0.40(+1.01%) |
Sep 24, 2020 | 38.73 | 39.51 | 38.44 | 39.00 | 2,472,390 | +0.10(+0.27%) |
Sep 23, 2020 | 39.42 | 39.62 | 38.72 | 38.90 | 2,850,370 | -0.72(-1.82%) |
Sep 22, 2020 | 39.10 | 39.77 | 38.95 | 39.62 | 2,659,224 | +0.43(+1.08%) |
Sep 21, 2020 | 39.20 | 39.25 | 38.53 | 39.19 | 4,194,354 | -0.30(-0.77%) |
Sep 18, 2020 | 40.41 | 40.48 | 39.05 | 39.49 | 8,863,600 | -0.86(-2.13%) |
Sep 17, 2020 | 40.40 | 40.72 | 39.83 | 40.35 | 4,069,064 | -0.58(-1.42%) |
Sep 16, 2020 | 41.69 | 42.00 | 40.94 | 40.94 | 2,866,092 | -0.63(-1.53%) |
Sep 15, 2020 | 41.62 | 41.97 | 41.21 | 41.57 | 3,090,266 | +0.12(+0.30%) |
Sep 14, 2020 | 41.05 | 41.66 | 41.05 | 41.45 | 3,683,376 | +0.77(+1.91%) |
Sep 11, 2020 | 41.02 | 41.16 | 40.21 | 40.67 | 3,007,400 | -0.22(-0.54%) |
Sep 10, 2020 | 41.22 | 41.59 | 40.53 | 40.89 | 4,664,468 | -0.48(-1.16%) |
Sep 09, 2020 | 40.27 | 41.67 | 40.27 | 41.37 | 7,744,468 | +1.32(+3.30%) |
Sep 08, 2020 | 40.90 | 40.98 | 39.83 | 40.05 | 5,340,090 | -1.09(-2.64%) |
Sep 04, 2020 | 41.58 | 41.88 | 40.48 | 41.13 | 5,602,200 | -0.22(-0.52%) |
Sep 03, 2020 | 43.39 | 43.41 | 40.98 | 41.35 | 5,403,106 | -1.91(-4.43%) |
Sep 02, 2020 | 42.50 | 43.52 | 42.47 | 43.27 | 5,143,040 | +0.84(+1.99%) |
Sep 01, 2020 | 41.89 | 42.43 | 41.73 | 42.42 | 3,822,828 | +0.49(+1.17%) |
Aug 31, 2020 | 42.21 | 42.48 | 41.62 | 41.93 | 5,575,126 | -0.34(-0.80%) |
Aug 28, 2020 | 41.88 | 42.32 | 41.53 | 42.27 | 3,333,600 | +0.60(+1.44%) |
Aug 27, 2020 | 42.00 | 42.09 | 41.40 | 41.67 | 2,683,396 | -0.31(-0.75%) |
Aug 26, 2020 | 41.85 | 42.05 | 41.51 | 41.98 | 2,942,742 | +0.00(+0.00%) |
Aug 25, 2020 | 42.02 | 42.28 | 41.59 | 41.98 | 2,635,604 | +0.14(+0.33%) |
Aug 24, 2020 | 41.49 | 41.85 | 41.27 | 41.84 | 2,881,146 | +0.48(+1.16%) |
Aug 21, 2020 | 41.38 | 41.51 | 40.91 | 41.37 | 2,961,800 | -0.14(-0.34%) |
Aug 20, 2020 | 41.09 | 41.59 | 40.95 | 41.51 | 2,238,690 | +0.17(+0.41%) |
Aug 19, 2020 | 41.39 | 41.79 | 41.17 | 41.34 | 2,463,302 | -0.16(-0.37%) |
Aug 18, 2020 | 41.72 | 41.91 | 41.30 | 41.49 | 2,744,774 | -0.23(-0.56%) |
Aug 17, 2020 | 41.67 | 41.95 | 41.65 | 41.73 | 5,217,930 | +0.07(+0.16%) |
Aug 14, 2020 | 41.74 | 41.94 | 41.44 | 41.66 | 2,771,400 | -0.25(-0.60%) |
Aug 13, 2020 | 41.50 | 41.98 | 41.40 | 41.91 | 4,395,562 | +0.58(+1.42%) |
Aug 12, 2020 | 40.62 | 41.53 | 40.62 | 41.33 | 4,070,318 | +1.03(+2.54%) |
Aug 11, 2020 | 41.14 | 41.22 | 40.08 | 40.30 | 4,647,616 | -0.70(-1.71%) |
Aug 10, 2020 | 41.59 | 41.68 | 40.79 | 41.00 | 2,531,698 | -0.59(-1.43%) |
Aug 07, 2020 | 41.48 | 41.92 | 41.21 | 41.59 | 3,649,000 | -0.16(-0.38%) |
Aug 06, 2020 | 41.49 | 41.91 | 41.31 | 41.76 | 4,367,680 | +0.21(+0.49%) |
Aug 05, 2020 | 41.02 | 41.98 | 40.66 | 41.55 | 7,059,382 | +2.54(+6.52%) |
Aug 04, 2020 | 38.74 | 39.12 | 38.60 | 39.01 | 4,988,474 | +0.09(+0.22%) |
Aug 03, 2020 | 39.34 | 39.40 | 38.58 | 38.92 | 3,147,744 | -0.32(-0.82%) |
Jul 31, 2020 | 38.88 | 39.24 | 38.41 | 39.24 | 4,205,400 | +0.33(+0.85%) |
Jul 30, 2020 | 38.37 | 39.00 | 38.01 | 38.91 | 4,318,542 | +0.25(+0.66%) |
Jul 29, 2020 | 38.11 | 38.76 | 37.91 | 38.66 | 2,977,918 | +0.56(+1.47%) |
Jul 28, 2020 | 38.47 | 38.51 | 37.97 | 38.09 | 3,481,968 | -0.12(-0.31%) |
Jul 27, 2020 | 37.65 | 38.37 | 37.63 | 38.22 | 4,054,056 | +0.78(+2.07%) |
Jul 24, 2020 | 37.53 | 37.74 | 37.30 | 37.44 | 3,172,200 | -0.03(-0.07%) |
Jul 23, 2020 | 38.08 | 38.25 | 37.40 | 37.47 | 4,396,750 | -0.40(-1.06%) |
Jul 22, 2020 | 37.70 | 38.05 | 37.67 | 37.87 | 4,240,800 | +0.37(+0.97%) |
Jul 21, 2020 | 37.25 | 37.88 | 37.17 | 37.50 | 5,121,032 | +0.56(+1.53%) |
Jul 20, 2020 | 37.25 | 37.48 | 36.80 | 36.94 | 3,709,522 | -0.17(-0.47%) |
Jul 17, 2020 | 36.65 | 37.31 | 36.21 | 37.11 | 11,530,600 | +0.80(+2.20%) |
Jul 16, 2020 | 35.90 | 36.32 | 35.80 | 36.31 | 2,986,802 | +0.22(+0.60%) |
Jul 15, 2020 | 35.94 | 36.30 | 35.50 | 36.09 | 4,421,238 | +0.28(+0.78%) |
Jul 14, 2020 | 34.88 | 35.88 | 34.77 | 35.81 | 4,129,744 | +0.54(+1.53%) |
Jul 13, 2020 | 36.24 | 36.24 | 35.12 | 35.27 | 5,254,612 | -0.55(-1.54%) |
Jul 10, 2020 | 35.54 | 35.84 | 35.05 | 35.83 | 2,373,400 | +0.30(+0.84%) |
Jul 09, 2020 | 35.83 | 36.02 | 35.26 | 35.52 | 3,051,002 | -0.24(-0.67%) |
Jul 08, 2020 | 36.05 | 36.41 | 35.61 | 35.77 | 3,343,308 | -0.09(-0.24%) |
Jul 07, 2020 | 35.40 | 36.47 | 35.33 | 35.85 | 5,078,548 | +0.20(+0.55%) |
Jul 06, 2020 | 35.13 | 35.67 | 34.98 | 35.66 | 5,203,988 | +1.02(+2.96%) |
Jul 02, 2020 | 34.81 | 34.97 | 34.55 | 34.63 | 2,826,600 | +0.12(+0.33%) |