Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.83 | 42.57 | 41.79 | 42.04 | 1,038,792 | +0.44(+1.05%) |
Sep 29, 2020 | 41.83 | 42.15 | 41.40 | 41.60 | 867,548 | -0.19(-0.47%) |
Sep 28, 2020 | 41.49 | 42.28 | 41.28 | 41.80 | 636,183 | +1.28(+3.15%) |
Sep 25, 2020 | 40.01 | 40.79 | 39.67 | 40.52 | 964,644 | +0.29(+0.73%) |
Sep 24, 2020 | 40.19 | 40.67 | 39.43 | 40.23 | 895,582 | -0.18(-0.43%) |
Sep 23, 2020 | 40.90 | 41.81 | 40.21 | 40.41 | 1,045,846 | -0.41(-1.00%) |
Sep 22, 2020 | 40.80 | 41.33 | 40.54 | 40.81 | 838,980 | +0.20(+0.50%) |
Sep 21, 2020 | 41.21 | 41.66 | 39.83 | 40.61 | 1,449,923 | -1.70(-4.01%) |
Sep 18, 2020 | 43.11 | 43.42 | 42.08 | 42.31 | 1,791,175 | -0.83(-1.92%) |
Sep 17, 2020 | 42.33 | 43.85 | 41.99 | 43.13 | 1,268,905 | +0.15(+0.34%) |
Sep 16, 2020 | 42.30 | 43.58 | 42.18 | 42.99 | 1,465,349 | +0.95(+2.25%) |
Sep 15, 2020 | 42.00 | 42.28 | 41.70 | 42.04 | 743,183 | +0.23(+0.56%) |
Sep 14, 2020 | 41.98 | 42.25 | 41.53 | 41.81 | 717,674 | +0.21(+0.52%) |
Sep 11, 2020 | 41.34 | 41.96 | 41.14 | 41.59 | 688,211 | +0.49(+1.19%) |
Sep 10, 2020 | 42.58 | 42.74 | 41.09 | 41.11 | 945,401 | -0.89(-2.11%) |
Sep 09, 2020 | 41.16 | 42.80 | 40.88 | 41.99 | 1,183,564 | +2.03(+5.07%) |
Sep 08, 2020 | 40.90 | 41.17 | 39.91 | 39.97 | 1,038,726 | -1.48(-3.57%) |
Sep 04, 2020 | 41.71 | 41.79 | 40.72 | 41.45 | 945,251 | +0.42(+1.02%) |
Sep 03, 2020 | 42.45 | 42.62 | 40.82 | 41.03 | 1,186,365 | -1.42(-3.35%) |
Sep 02, 2020 | 41.28 | 42.64 | 41.28 | 42.45 | 1,281,250 | +1.30(+3.15%) |
Sep 01, 2020 | 40.31 | 41.36 | 40.10 | 41.16 | 1,026,413 | +0.58(+1.42%) |
Aug 31, 2020 | 41.10 | 41.27 | 40.46 | 40.58 | 799,193 | -0.56(-1.35%) |
Aug 28, 2020 | 40.42 | 41.18 | 40.33 | 41.14 | 648,705 | +0.90(+2.23%) |
Aug 27, 2020 | 40.47 | 40.76 | 40.14 | 40.24 | 786,297 | -0.09(-0.22%) |
Aug 26, 2020 | 40.38 | 40.40 | 39.77 | 40.33 | 752,527 | +0.10(+0.24%) |
Aug 25, 2020 | 40.55 | 40.77 | 39.96 | 40.23 | 938,778 | -0.01(-0.02%) |
Aug 24, 2020 | 39.51 | 40.24 | 39.35 | 40.24 | 872,141 | +1.06(+2.71%) |
Aug 21, 2020 | 39.03 | 39.43 | 38.81 | 39.18 | 1,000,661 | +0.32(+0.83%) |
Aug 20, 2020 | 39.23 | 39.27 | 38.79 | 38.86 | 673,286 | -0.74(-1.87%) |
Aug 19, 2020 | 40.17 | 40.37 | 39.51 | 39.60 | 654,092 | -0.35(-0.88%) |
Aug 18, 2020 | 40.37 | 40.48 | 39.83 | 39.95 | 856,434 | -0.40(-0.99%) |
Aug 17, 2020 | 40.29 | 40.62 | 39.86 | 40.35 | 753,523 | +0.18(+0.44%) |
Aug 14, 2020 | 40.03 | 40.59 | 39.91 | 40.17 | 479,603 | -0.24(-0.60%) |
Aug 13, 2020 | 40.90 | 41.12 | 40.34 | 40.41 | 1,171,849 | -0.31(-0.77%) |
Aug 12, 2020 | 40.92 | 40.96 | 40.11 | 40.73 | 1,238,441 | +0.16(+0.38%) |
Aug 11, 2020 | 40.69 | 41.47 | 40.42 | 40.57 | 1,805,069 | +0.52(+1.29%) |
Aug 10, 2020 | 39.08 | 40.41 | 39.08 | 40.05 | 1,037,087 | +0.90(+2.29%) |
Aug 07, 2020 | 38.56 | 39.19 | 38.18 | 39.16 | 1,456,971 | +0.60(+1.57%) |
Aug 06, 2020 | 38.39 | 38.60 | 37.91 | 38.55 | 1,346,854 | -0.01(-0.03%) |
Aug 05, 2020 | 38.25 | 38.74 | 38.24 | 38.56 | 1,017,492 | +0.55(+1.44%) |
Aug 04, 2020 | 38.29 | 38.44 | 37.84 | 38.02 | 996,839 | +0.32(+0.85%) |
Aug 03, 2020 | 37.28 | 37.77 | 37.03 | 37.70 | 1,943,772 | +0.68(+1.84%) |
Jul 31, 2020 | 37.79 | 38.03 | 36.07 | 37.01 | 1,631,409 | -0.79(-2.09%) |
Jul 30, 2020 | 38.40 | 38.73 | 37.26 | 37.80 | 1,400,540 | -1.19(-3.05%) |
Jul 29, 2020 | 38.53 | 39.19 | 38.05 | 38.99 | 1,104,819 | +0.54(+1.39%) |
Jul 28, 2020 | 38.72 | 40.20 | 38.11 | 38.46 | 2,316,603 | -2.25(-5.53%) |
Jul 27, 2020 | 39.49 | 41.00 | 39.26 | 40.71 | 2,259,552 | +1.32(+3.34%) |
Jul 24, 2020 | 40.17 | 40.17 | 39.30 | 39.39 | 1,130,566 | -0.75(-1.87%) |
Jul 23, 2020 | 39.26 | 40.49 | 39.16 | 40.14 | 1,453,704 | +0.56(+1.40%) |
Jul 22, 2020 | 39.30 | 39.94 | 39.22 | 39.59 | 780,066 | +0.17(+0.42%) |
Jul 21, 2020 | 39.72 | 40.00 | 39.18 | 39.42 | 869,352 | +0.19(+0.47%) |
Jul 20, 2020 | 39.18 | 39.49 | 38.84 | 39.24 | 1,000,448 | -0.16(-0.40%) |
Jul 17, 2020 | 39.10 | 39.93 | 39.04 | 39.39 | 1,168,224 | +0.33(+0.85%) |
Jul 16, 2020 | 39.42 | 39.51 | 38.71 | 39.06 | 996,392 | -0.40(-1.01%) |
Jul 15, 2020 | 38.56 | 39.58 | 37.95 | 39.46 | 1,580,594 | +1.99(+5.31%) |
Jul 14, 2020 | 36.55 | 37.60 | 36.12 | 37.47 | 906,875 | +0.90(+2.45%) |
Jul 13, 2020 | 36.60 | 37.18 | 36.05 | 36.58 | 1,035,291 | +0.98(+2.77%) |
Jul 10, 2020 | 35.16 | 35.61 | 34.89 | 35.59 | 2,561,474 | +0.41(+1.16%) |
Jul 09, 2020 | 36.97 | 36.97 | 34.73 | 35.18 | 2,350,476 | +0.09(+0.25%) |
Jul 08, 2020 | 35.15 | 35.52 | 34.71 | 35.09 | 1,798,145 | -0.06(-0.17%) |
Jul 07, 2020 | 35.71 | 35.97 | 34.94 | 35.15 | 1,176,663 | -0.93(-2.57%) |
Jul 06, 2020 | 36.13 | 36.33 | 35.45 | 36.08 | 731,465 | +0.72(+2.04%) |
Jul 02, 2020 | 35.68 | 36.67 | 35.26 | 35.36 | 1,308,801 | +0.45(+1.28%) |