Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.44 | 43.03 | 41.93 | 42.20 | 1,560,856 | +0.11(+0.27%) |
Sep 29, 2020 | 42.90 | 43.07 | 41.92 | 42.08 | 1,265,777 | -1.06(-2.46%) |
Sep 28, 2020 | 43.13 | 43.77 | 42.54 | 43.14 | 1,538,801 | +0.95(+2.25%) |
Sep 25, 2020 | 41.32 | 42.32 | 41.07 | 42.19 | 1,216,996 | +0.46(+1.09%) |
Sep 24, 2020 | 41.59 | 42.65 | 41.12 | 41.74 | 1,604,147 | +0.08(+0.20%) |
Sep 23, 2020 | 42.59 | 43.34 | 41.63 | 41.65 | 2,054,328 | -0.94(-2.21%) |
Sep 22, 2020 | 42.64 | 43.07 | 42.18 | 42.59 | 2,076,486 | -0.11(-0.26%) |
Sep 21, 2020 | 44.94 | 45.06 | 41.99 | 42.71 | 3,088,383 | -3.15(-6.87%) |
Sep 18, 2020 | 45.58 | 46.59 | 45.52 | 45.86 | 4,291,874 | +0.20(+0.43%) |
Sep 17, 2020 | 44.40 | 45.87 | 43.83 | 45.66 | 2,702,379 | +1.31(+2.96%) |
Sep 16, 2020 | 43.82 | 44.71 | 43.37 | 44.35 | 1,967,273 | +0.72(+1.65%) |
Sep 15, 2020 | 43.70 | 44.13 | 43.46 | 43.63 | 1,925,463 | +0.06(+0.13%) |
Sep 14, 2020 | 43.11 | 43.78 | 42.96 | 43.57 | 1,910,997 | +0.75(+1.74%) |
Sep 11, 2020 | 42.57 | 43.15 | 42.23 | 42.83 | 1,379,684 | +0.50(+1.19%) |
Sep 10, 2020 | 43.07 | 43.14 | 42.30 | 42.32 | 1,316,348 | -0.62(-1.45%) |
Sep 09, 2020 | 43.01 | 43.29 | 42.55 | 42.95 | 2,421,076 | +0.44(+1.03%) |
Sep 08, 2020 | 43.08 | 43.31 | 42.34 | 42.51 | 2,534,841 | -1.22(-2.79%) |
Sep 04, 2020 | 44.22 | 44.38 | 43.37 | 43.73 | 2,439,676 | +0.27(+0.62%) |
Sep 03, 2020 | 44.12 | 44.65 | 43.06 | 43.46 | 2,334,317 | -0.79(-1.79%) |
Sep 02, 2020 | 43.59 | 44.44 | 43.30 | 44.25 | 2,964,205 | +0.76(+1.76%) |
Sep 01, 2020 | 42.35 | 43.49 | 42.03 | 43.49 | 2,254,343 | +1.10(+2.60%) |
Aug 31, 2020 | 43.19 | 43.19 | 42.38 | 42.39 | 2,034,981 | -0.49(-1.15%) |
Aug 28, 2020 | 42.64 | 43.07 | 42.48 | 42.88 | 1,335,285 | +0.41(+0.97%) |
Aug 27, 2020 | 42.62 | 42.92 | 42.12 | 42.47 | 1,042,762 | +0.05(+0.11%) |
Aug 26, 2020 | 42.45 | 42.77 | 42.14 | 42.43 | 1,168,392 | -0.07(-0.15%) |
Aug 25, 2020 | 42.95 | 42.97 | 42.16 | 42.49 | 1,336,768 | -0.42(-0.98%) |
Aug 24, 2020 | 42.10 | 42.93 | 41.93 | 42.91 | 1,380,138 | +1.24(+2.98%) |
Aug 21, 2020 | 42.37 | 42.37 | 41.47 | 41.67 | 1,611,758 | -0.90(-2.10%) |
Aug 20, 2020 | 42.09 | 42.73 | 41.98 | 42.57 | 1,315,785 | -0.13(-0.31%) |
Aug 19, 2020 | 43.37 | 43.77 | 42.60 | 42.70 | 1,840,006 | -0.54(-1.25%) |
Aug 18, 2020 | 43.26 | 43.66 | 43.09 | 43.24 | 2,255,178 | +0.00(+0.00%) |
Aug 17, 2020 | 43.39 | 43.68 | 43.09 | 43.24 | 2,280,394 | +0.12(+0.28%) |
Aug 14, 2020 | 42.13 | 43.41 | 41.98 | 43.12 | 1,483,281 | +0.69(+1.63%) |
Aug 13, 2020 | 42.18 | 42.73 | 41.95 | 42.43 | 1,542,172 | -0.36(-0.85%) |
Aug 12, 2020 | 42.82 | 42.92 | 42.27 | 42.79 | 1,733,030 | +0.45(+1.06%) |
Aug 11, 2020 | 43.19 | 43.56 | 42.11 | 42.34 | 2,883,408 | -0.64(-1.50%) |
Aug 10, 2020 | 41.60 | 43.16 | 41.49 | 42.99 | 2,322,459 | +1.64(+3.97%) |
Aug 07, 2020 | 39.92 | 41.48 | 39.77 | 41.35 | 2,349,377 | +1.01(+2.50%) |
Aug 06, 2020 | 40.89 | 40.92 | 40.21 | 40.34 | 2,039,699 | -0.21(-0.51%) |
Aug 05, 2020 | 40.56 | 41.34 | 40.52 | 40.54 | 2,010,948 | +0.44(+1.09%) |
Aug 04, 2020 | 39.86 | 40.31 | 39.47 | 40.11 | 2,063,946 | +0.14(+0.35%) |
Aug 03, 2020 | 39.45 | 40.17 | 39.04 | 39.97 | 2,650,296 | +0.85(+2.17%) |
Jul 31, 2020 | 39.51 | 39.67 | 38.82 | 39.12 | 5,253,739 | -0.70(-1.76%) |
Jul 30, 2020 | 39.64 | 39.91 | 39.36 | 39.82 | 2,059,955 | -0.52(-1.29%) |
Jul 29, 2020 | 39.85 | 40.34 | 39.85 | 40.34 | 2,273,414 | +0.55(+1.38%) |
Jul 28, 2020 | 40.52 | 40.66 | 39.73 | 39.79 | 2,888,928 | -1.08(-2.65%) |
Jul 27, 2020 | 39.73 | 40.94 | 39.55 | 40.87 | 2,468,663 | +0.91(+2.29%) |
Jul 24, 2020 | 39.64 | 40.02 | 39.15 | 39.96 | 1,931,558 | +0.24(+0.61%) |
Jul 23, 2020 | 39.52 | 40.80 | 39.23 | 39.71 | 2,621,382 | +0.31(+0.78%) |
Jul 22, 2020 | 38.71 | 39.50 | 38.58 | 39.41 | 1,757,164 | +0.35(+0.88%) |
Jul 21, 2020 | 38.14 | 39.26 | 38.12 | 39.06 | 1,939,424 | +1.11(+2.92%) |
Jul 20, 2020 | 38.11 | 38.49 | 37.69 | 37.95 | 2,146,709 | -0.52(-1.36%) |
Jul 17, 2020 | 39.14 | 39.43 | 38.43 | 38.47 | 1,261,716 | -0.47(-1.20%) |
Jul 16, 2020 | 38.70 | 39.53 | 38.39 | 38.94 | 1,981,862 | +0.07(+0.19%) |
Jul 15, 2020 | 39.01 | 39.19 | 38.01 | 38.86 | 1,999,736 | +0.58(+1.51%) |
Jul 14, 2020 | 37.07 | 38.34 | 36.81 | 38.29 | 1,791,424 | +1.04(+2.80%) |
Jul 13, 2020 | 38.13 | 38.39 | 37.19 | 37.24 | 2,372,014 | -0.48(-1.26%) |
Jul 10, 2020 | 36.28 | 37.86 | 36.24 | 37.72 | 1,879,866 | +1.54(+4.25%) |
Jul 09, 2020 | 36.83 | 36.93 | 35.91 | 36.18 | 2,836,446 | -0.80(-2.17%) |
Jul 08, 2020 | 38.59 | 38.59 | 36.63 | 36.98 | 3,407,435 | -1.42(-3.69%) |
Jul 07, 2020 | 38.32 | 38.84 | 37.87 | 38.40 | 2,851,938 | -0.44(-1.13%) |
Jul 06, 2020 | 39.52 | 39.55 | 37.89 | 38.84 | 2,579,249 | +0.23(+0.60%) |
Jul 02, 2020 | 38.36 | 39.26 | 38.36 | 38.60 | 2,222,080 | +0.95(+2.53%) |