Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.17 | 41.97 | 41.17 | 41.60 | 976,571 | +0.47(+1.15%) |
Sep 29, 2020 | 42.13 | 42.19 | 40.93 | 41.13 | 690,164 | -1.20(-2.84%) |
Sep 28, 2020 | 42.76 | 43.30 | 42.32 | 42.33 | 1,002,693 | +0.37(+0.89%) |
Sep 25, 2020 | 40.46 | 42.06 | 40.43 | 41.96 | 1,723,183 | +1.31(+3.23%) |
Sep 24, 2020 | 40.53 | 41.17 | 39.52 | 40.65 | 1,314,191 | -0.01(-0.02%) |
Sep 23, 2020 | 42.19 | 42.65 | 40.58 | 40.66 | 1,194,160 | -1.20(-2.87%) |
Sep 22, 2020 | 41.80 | 42.19 | 41.53 | 41.86 | 1,075,241 | +0.23(+0.55%) |
Sep 21, 2020 | 42.31 | 42.31 | 41.23 | 41.63 | 1,356,543 | -1.71(-3.95%) |
Sep 18, 2020 | 43.25 | 45.04 | 43.09 | 43.34 | 4,454,880 | +0.25(+0.59%) |
Sep 17, 2020 | 41.93 | 43.17 | 41.41 | 43.09 | 1,351,607 | +0.75(+1.76%) |
Sep 16, 2020 | 42.27 | 42.66 | 42.05 | 42.34 | 957,222 | +0.13(+0.30%) |
Sep 15, 2020 | 42.20 | 42.67 | 41.52 | 42.21 | 1,449,650 | +0.11(+0.26%) |
Sep 14, 2020 | 41.91 | 42.17 | 41.33 | 42.10 | 1,005,404 | +0.56(+1.34%) |
Sep 11, 2020 | 41.30 | 41.70 | 40.97 | 41.55 | 755,863 | +0.23(+0.55%) |
Sep 10, 2020 | 41.78 | 42.23 | 41.30 | 41.32 | 591,102 | -0.42(-1.00%) |
Sep 09, 2020 | 41.38 | 42.11 | 41.27 | 41.74 | 657,873 | +0.57(+1.39%) |
Sep 08, 2020 | 42.12 | 42.15 | 41.06 | 41.17 | 983,972 | -1.15(-2.71%) |
Sep 04, 2020 | 42.09 | 42.49 | 41.18 | 42.31 | 718,954 | +0.66(+1.57%) |
Sep 03, 2020 | 42.41 | 42.99 | 41.50 | 41.66 | 846,581 | -0.59(-1.40%) |
Sep 02, 2020 | 41.53 | 42.35 | 41.30 | 42.25 | 889,306 | +0.86(+2.07%) |
Sep 01, 2020 | 41.44 | 41.95 | 40.97 | 41.39 | 637,953 | -0.14(-0.33%) |
Aug 31, 2020 | 42.29 | 42.46 | 41.49 | 41.53 | 1,056,145 | -0.96(-2.25%) |
Aug 28, 2020 | 42.15 | 42.53 | 41.71 | 42.49 | 787,719 | +0.39(+0.93%) |
Aug 27, 2020 | 42.48 | 42.70 | 41.80 | 42.09 | 595,907 | -0.37(-0.88%) |
Aug 26, 2020 | 42.71 | 42.83 | 42.15 | 42.47 | 635,327 | -0.26(-0.62%) |
Aug 25, 2020 | 42.96 | 43.11 | 42.00 | 42.73 | 995,729 | +0.10(+0.23%) |
Aug 24, 2020 | 42.87 | 43.30 | 42.34 | 42.63 | 761,014 | +0.05(+0.13%) |
Aug 21, 2020 | 41.97 | 42.80 | 41.90 | 42.58 | 1,109,903 | +0.71(+1.70%) |
Aug 20, 2020 | 42.10 | 42.57 | 41.60 | 41.87 | 975,910 | -0.64(-1.50%) |
Aug 19, 2020 | 42.03 | 42.85 | 41.99 | 42.50 | 918,722 | +0.47(+1.13%) |
Aug 18, 2020 | 42.19 | 42.24 | 41.75 | 42.03 | 698,268 | -0.20(-0.47%) |
Aug 17, 2020 | 41.89 | 42.73 | 41.89 | 42.23 | 824,530 | +0.42(+1.00%) |
Aug 14, 2020 | 41.65 | 42.23 | 41.45 | 41.81 | 921,294 | -0.04(-0.09%) |
Aug 13, 2020 | 42.33 | 42.33 | 41.70 | 41.85 | 999,954 | -0.31(-0.73%) |
Aug 12, 2020 | 42.55 | 42.68 | 42.05 | 42.16 | 826,967 | +0.08(+0.19%) |
Aug 11, 2020 | 42.75 | 43.02 | 42.04 | 42.07 | 919,448 | -0.07(-0.17%) |
Aug 10, 2020 | 40.96 | 42.36 | 40.92 | 42.15 | 1,153,511 | +1.21(+2.95%) |
Aug 07, 2020 | 40.00 | 41.06 | 39.97 | 40.94 | 898,002 | +0.68(+1.70%) |
Aug 06, 2020 | 40.16 | 40.66 | 40.16 | 40.25 | 875,573 | -0.13(-0.31%) |
Aug 05, 2020 | 40.23 | 40.52 | 39.89 | 40.38 | 1,124,661 | +0.48(+1.20%) |
Aug 04, 2020 | 39.65 | 39.93 | 38.82 | 39.90 | 1,149,661 | +0.25(+0.64%) |
Aug 03, 2020 | 39.31 | 40.22 | 39.07 | 39.65 | 1,372,860 | +0.53(+1.36%) |
Jul 31, 2020 | 40.19 | 40.47 | 38.59 | 39.12 | 1,574,918 | -1.41(-3.49%) |
Jul 30, 2020 | 40.18 | 41.10 | 40.13 | 40.53 | 1,395,190 | -0.15(-0.38%) |
Jul 29, 2020 | 41.21 | 42.05 | 39.50 | 40.69 | 2,640,060 | +0.52(+1.30%) |
Jul 28, 2020 | 40.48 | 41.03 | 39.72 | 40.16 | 1,111,991 | -0.36(-0.89%) |
Jul 27, 2020 | 39.53 | 40.54 | 39.30 | 40.52 | 1,152,871 | +0.60(+1.51%) |
Jul 24, 2020 | 40.25 | 40.51 | 39.62 | 39.92 | 994,720 | -0.41(-1.00%) |
Jul 23, 2020 | 39.03 | 40.65 | 39.03 | 40.33 | 1,269,117 | +1.27(+3.25%) |
Jul 22, 2020 | 38.53 | 39.27 | 38.39 | 39.06 | 891,971 | +0.43(+1.12%) |
Jul 21, 2020 | 37.88 | 38.98 | 37.88 | 38.62 | 1,240,121 | +0.88(+2.34%) |
Jul 20, 2020 | 38.48 | 38.77 | 37.44 | 37.74 | 1,029,727 | -1.04(-2.67%) |
Jul 17, 2020 | 38.80 | 39.14 | 38.50 | 38.78 | 970,624 | +0.20(+0.51%) |
Jul 16, 2020 | 38.77 | 39.53 | 38.38 | 38.58 | 1,120,702 | -0.35(-0.90%) |
Jul 15, 2020 | 38.25 | 39.16 | 37.84 | 38.93 | 2,084,060 | +1.20(+3.17%) |
Jul 14, 2020 | 36.30 | 37.79 | 36.15 | 37.73 | 1,299,037 | +1.26(+3.46%) |
Jul 13, 2020 | 36.54 | 37.05 | 35.79 | 36.47 | 1,298,676 | +0.55(+1.53%) |
Jul 10, 2020 | 34.43 | 36.05 | 34.43 | 35.92 | 1,083,554 | +1.49(+4.34%) |
Jul 09, 2020 | 35.06 | 35.12 | 34.22 | 34.43 | 1,004,527 | -0.86(-2.45%) |
Jul 08, 2020 | 35.70 | 36.09 | 34.98 | 35.29 | 991,622 | -0.41(-1.14%) |
Jul 07, 2020 | 36.06 | 36.06 | 35.45 | 35.70 | 1,123,344 | -0.77(-2.10%) |
Jul 06, 2020 | 36.34 | 36.69 | 35.97 | 36.46 | 1,441,383 | +0.64(+1.78%) |
Jul 02, 2020 | 37.01 | 37.40 | 35.78 | 35.82 | 1,726,602 | -0.32(-0.87%) |