Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.62 | 43.33 | 42.62 | 42.94 | 610,927 | +0.27(+0.63%) |
Sep 29, 2020 | 42.66 | 42.84 | 42.60 | 42.67 | 903,855 | -0.02(-0.05%) |
Sep 28, 2020 | 42.62 | 42.70 | 42.32 | 42.69 | 266,450 | +0.77(+1.83%) |
Sep 25, 2020 | 41.02 | 41.97 | 40.87 | 41.93 | 265,265 | +0.85(+2.07%) |
Sep 24, 2020 | 40.50 | 41.53 | 40.45 | 41.08 | 318,748 | +0.19(+0.47%) |
Sep 23, 2020 | 42.09 | 42.14 | 40.86 | 40.89 | 500,873 | -1.19(-2.83%) |
Sep 22, 2020 | 41.90 | 42.14 | 41.27 | 42.08 | 738,740 | +0.50(+1.19%) |
Sep 21, 2020 | 40.70 | 41.58 | 40.54 | 41.58 | 391,868 | +0.24(+0.58%) |
Sep 18, 2020 | 42.00 | 42.14 | 41.03 | 41.34 | 292,897 | -0.57(-1.36%) |
Sep 17, 2020 | 41.40 | 42.16 | 41.28 | 41.91 | 498,693 | -0.31(-0.74%) |
Sep 16, 2020 | 43.05 | 43.09 | 42.22 | 42.22 | 257,123 | -0.63(-1.48%) |
Sep 15, 2020 | 43.01 | 43.08 | 42.60 | 42.86 | 441,341 | +0.44(+1.03%) |
Sep 14, 2020 | 42.23 | 42.57 | 42.03 | 42.42 | 730,745 | +0.83(+2.00%) |
Sep 11, 2020 | 42.16 | 42.29 | 41.15 | 41.59 | 873,780 | -0.16(-0.39%) |
Sep 10, 2020 | 43.18 | 43.23 | 41.64 | 41.75 | 337,691 | -0.92(-2.16%) |
Sep 09, 2020 | 42.26 | 43.01 | 42.01 | 42.67 | 916,492 | +1.40(+3.38%) |
Sep 08, 2020 | 41.59 | 42.46 | 41.26 | 41.27 | 652,516 | -1.80(-4.19%) |
Sep 04, 2020 | 43.33 | 43.93 | 41.37 | 43.08 | 697,550 | -0.48(-1.10%) |
Sep 03, 2020 | 45.32 | 45.32 | 43.30 | 43.56 | 761,189 | -2.44(-5.30%) |
Sep 02, 2020 | 46.15 | 46.15 | 45.34 | 46.00 | 804,104 | +0.39(+0.86%) |
Sep 01, 2020 | 45.13 | 45.64 | 44.97 | 45.60 | 398,352 | +0.82(+1.83%) |
Aug 31, 2020 | 44.72 | 44.99 | 44.54 | 44.78 | 313,965 | +0.06(+0.13%) |
Aug 28, 2020 | 44.53 | 44.81 | 44.51 | 44.72 | 292,283 | +0.31(+0.69%) |
Aug 27, 2020 | 44.59 | 44.74 | 44.08 | 44.42 | 273,444 | -0.02(-0.04%) |
Aug 26, 2020 | 44.03 | 44.53 | 44.03 | 44.43 | 1,429,462 | +0.79(+1.81%) |
Aug 25, 2020 | 43.33 | 43.66 | 43.33 | 43.64 | 411,302 | +0.28(+0.65%) |
Aug 24, 2020 | 43.62 | 43.63 | 43.09 | 43.36 | 310,176 | +0.36(+0.84%) |
Aug 21, 2020 | 42.61 | 43.04 | 42.55 | 43.00 | 216,756 | +0.39(+0.91%) |
Aug 20, 2020 | 41.94 | 42.65 | 41.94 | 42.61 | 248,348 | +0.39(+0.92%) |
Aug 19, 2020 | 42.41 | 42.56 | 42.19 | 42.22 | 446,696 | -0.13(-0.31%) |
Aug 18, 2020 | 42.33 | 42.47 | 42.02 | 42.35 | 535,099 | +0.08(+0.19%) |
Aug 17, 2020 | 42.20 | 42.34 | 42.19 | 42.27 | 454,525 | +0.35(+0.83%) |
Aug 14, 2020 | 41.95 | 42.04 | 41.75 | 41.93 | 311,318 | -0.07(-0.17%) |
Aug 13, 2020 | 42.05 | 42.24 | 41.82 | 42.00 | 316,531 | -0.03(-0.06%) |
Aug 12, 2020 | 41.42 | 42.11 | 41.42 | 42.02 | 251,333 | +0.95(+2.31%) |
Aug 11, 2020 | 41.62 | 41.81 | 41.03 | 41.07 | 366,005 | -0.64(-1.52%) |
Aug 10, 2020 | 41.93 | 41.96 | 41.32 | 41.71 | 333,424 | -0.14(-0.34%) |
Aug 07, 2020 | 42.22 | 42.26 | 41.64 | 41.85 | 381,319 | -0.61(-1.43%) |
Aug 06, 2020 | 41.94 | 42.49 | 41.89 | 42.45 | 295,101 | +0.52(+1.24%) |
Aug 05, 2020 | 41.91 | 42.07 | 41.83 | 41.93 | 259,898 | +0.18(+0.43%) |
Aug 04, 2020 | 41.53 | 41.75 | 41.44 | 41.75 | 493,922 | +0.06(+0.14%) |
Aug 03, 2020 | 41.25 | 41.74 | 41.23 | 41.69 | 354,522 | +0.90(+2.20%) |
Jul 31, 2020 | 40.57 | 40.80 | 39.98 | 40.80 | 267,721 | +0.75(+1.88%) |
Jul 30, 2020 | 39.56 | 40.10 | 39.37 | 40.05 | 440,150 | -0.00(-0.01%) |
Jul 29, 2020 | 39.67 | 40.11 | 39.66 | 40.05 | 306,787 | +0.66(+1.67%) |
Jul 28, 2020 | 39.78 | 39.83 | 39.38 | 39.39 | 240,562 | -0.52(-1.30%) |
Jul 27, 2020 | 39.41 | 39.92 | 39.41 | 39.91 | 335,186 | +0.81(+2.07%) |
Jul 24, 2020 | 38.85 | 39.30 | 38.56 | 39.10 | 345,704 | -0.34(-0.86%) |
Jul 23, 2020 | 40.27 | 40.40 | 39.32 | 39.44 | 560,588 | -0.99(-2.46%) |
Jul 22, 2020 | 40.25 | 40.51 | 40.13 | 40.44 | 899,440 | +0.35(+0.87%) |
Jul 21, 2020 | 40.76 | 40.76 | 40.01 | 40.09 | 775,840 | -0.35(-0.86%) |
Jul 20, 2020 | 39.61 | 40.47 | 39.39 | 40.43 | 344,765 | +0.96(+2.43%) |
Jul 17, 2020 | 39.49 | 39.54 | 39.16 | 39.47 | 238,861 | +0.24(+0.61%) |
Jul 16, 2020 | 39.24 | 39.31 | 39.00 | 39.23 | 252,868 | -0.44(-1.11%) |
Jul 15, 2020 | 39.78 | 39.98 | 39.32 | 39.67 | 388,964 | +0.17(+0.42%) |
Jul 14, 2020 | 38.76 | 39.56 | 38.45 | 39.51 | 607,175 | +0.49(+1.24%) |
Jul 13, 2020 | 40.10 | 40.40 | 38.99 | 39.02 | 532,035 | -0.73(-1.84%) |
Jul 10, 2020 | 39.73 | 39.78 | 39.47 | 39.75 | 481,407 | -0.06(-0.15%) |
Jul 09, 2020 | 39.94 | 39.96 | 39.32 | 39.81 | 348,891 | +0.21(+0.53%) |
Jul 08, 2020 | 39.33 | 39.65 | 39.14 | 39.61 | 499,264 | +0.56(+1.43%) |
Jul 07, 2020 | 39.39 | 39.74 | 39.02 | 39.05 | 290,079 | -0.40(-1.01%) |
Jul 06, 2020 | 39.28 | 39.64 | 39.28 | 39.45 | 357,777 | +0.73(+1.89%) |
Jul 02, 2020 | 38.75 | 38.97 | 38.62 | 38.72 | 333,424 | +0.24(+0.62%) |