Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.74 | 41.65 | 40.52 | 41.42 | 2,600,243 | +0.78(+1.93%) |
Sep 29, 2020 | 41.02 | 41.26 | 40.47 | 40.63 | 810,183 | -0.25(-0.62%) |
Sep 28, 2020 | 40.67 | 40.96 | 39.95 | 40.88 | 1,545,219 | +0.69(+1.71%) |
Sep 25, 2020 | 40.03 | 40.29 | 39.76 | 40.20 | 478,163 | +0.08(+0.19%) |
Sep 24, 2020 | 40.38 | 40.83 | 39.91 | 40.12 | 1,208,117 | -0.11(-0.26%) |
Sep 23, 2020 | 41.17 | 41.48 | 40.12 | 40.22 | 1,177,918 | -1.09(-2.65%) |
Sep 22, 2020 | 41.08 | 41.45 | 40.72 | 41.32 | 1,598,352 | +0.45(+1.09%) |
Sep 21, 2020 | 40.22 | 41.03 | 39.68 | 40.87 | 1,379,995 | +0.35(+0.86%) |
Sep 18, 2020 | 40.96 | 41.30 | 39.99 | 40.52 | 2,162,895 | -0.41(-0.99%) |
Sep 17, 2020 | 40.65 | 42.92 | 40.42 | 40.93 | 3,029,236 | +0.07(+0.17%) |
Sep 16, 2020 | 40.87 | 41.59 | 40.43 | 40.86 | 1,744,999 | +0.21(+0.52%) |
Sep 15, 2020 | 42.11 | 42.24 | 40.47 | 40.65 | 1,663,170 | -1.26(-3.00%) |
Sep 14, 2020 | 42.29 | 43.01 | 41.75 | 41.91 | 1,455,329 | -0.10(-0.23%) |
Sep 11, 2020 | 42.27 | 42.57 | 41.81 | 42.01 | 1,242,213 | +0.06(+0.14%) |
Sep 10, 2020 | 42.65 | 43.37 | 41.90 | 41.95 | 1,201,594 | -0.53(-1.25%) |
Sep 09, 2020 | 42.33 | 43.01 | 42.17 | 42.48 | 1,248,518 | +0.71(+1.69%) |
Sep 08, 2020 | 41.42 | 42.74 | 41.06 | 41.77 | 2,007,089 | -0.16(-0.39%) |
Sep 04, 2020 | 41.98 | 42.43 | 41.08 | 41.94 | 3,140,300 | +0.07(+0.16%) |
Sep 03, 2020 | 42.10 | 42.20 | 41.01 | 41.87 | 2,557,494 | -0.38(-0.89%) |
Sep 02, 2020 | 42.22 | 42.41 | 41.53 | 42.25 | 803,886 | -0.07(-0.16%) |
Sep 01, 2020 | 42.06 | 42.54 | 41.70 | 42.32 | 887,947 | +0.38(+0.90%) |
Aug 31, 2020 | 42.50 | 42.50 | 41.91 | 41.94 | 850,621 | -0.45(-1.07%) |
Aug 28, 2020 | 41.99 | 42.43 | 41.59 | 42.39 | 802,174 | +0.42(+0.99%) |
Aug 27, 2020 | 42.25 | 42.41 | 41.56 | 41.98 | 986,629 | +0.21(+0.51%) |
Aug 26, 2020 | 41.52 | 42.01 | 41.50 | 41.76 | 660,093 | +0.15(+0.35%) |
Aug 25, 2020 | 42.13 | 42.37 | 41.42 | 41.62 | 1,059,866 | -0.48(-1.15%) |
Aug 24, 2020 | 42.46 | 42.46 | 41.72 | 42.10 | 939,135 | -0.08(-0.18%) |
Aug 21, 2020 | 42.81 | 42.81 | 42.05 | 42.18 | 1,253,165 | -0.69(-1.60%) |
Aug 20, 2020 | 42.23 | 43.24 | 42.20 | 42.87 | 1,607,643 | +0.27(+0.64%) |
Aug 19, 2020 | 42.64 | 42.83 | 42.29 | 42.60 | 875,371 | +0.02(+0.05%) |
Aug 18, 2020 | 42.82 | 43.35 | 42.53 | 42.58 | 1,048,868 | -0.36(-0.83%) |
Aug 17, 2020 | 43.43 | 43.43 | 42.27 | 42.93 | 1,391,145 | -0.15(-0.34%) |
Aug 14, 2020 | 43.41 | 43.78 | 43.00 | 43.08 | 1,347,289 | -0.30(-0.69%) |
Aug 13, 2020 | 42.07 | 43.38 | 41.97 | 43.38 | 1,740,267 | +1.30(+3.08%) |
Aug 12, 2020 | 42.37 | 42.71 | 41.42 | 42.08 | 1,816,103 | -0.06(-0.14%) |
Aug 11, 2020 | 42.30 | 43.62 | 42.06 | 42.14 | 2,340,629 | -0.93(-2.16%) |
Aug 10, 2020 | 44.17 | 44.55 | 42.98 | 43.07 | 1,860,788 | -1.07(-2.43%) |
Aug 07, 2020 | 44.87 | 45.44 | 43.75 | 44.14 | 1,450,816 | -0.84(-1.87%) |
Aug 06, 2020 | 46.13 | 46.41 | 44.86 | 44.99 | 1,155,592 | -0.87(-1.90%) |
Aug 05, 2020 | 45.87 | 46.21 | 43.74 | 45.86 | 4,051,926 | +0.57(+1.26%) |
Aug 04, 2020 | 44.17 | 45.96 | 43.97 | 45.29 | 3,019,227 | +0.86(+1.94%) |
Aug 03, 2020 | 44.89 | 45.03 | 44.29 | 44.43 | 1,444,913 | -0.23(-0.52%) |
Jul 31, 2020 | 44.70 | 44.85 | 43.98 | 44.66 | 1,458,668 | +0.10(+0.22%) |
Jul 30, 2020 | 43.99 | 44.60 | 43.62 | 44.56 | 606,309 | +0.21(+0.48%) |
Jul 29, 2020 | 43.79 | 44.57 | 43.79 | 44.35 | 615,848 | +0.67(+1.53%) |
Jul 28, 2020 | 44.04 | 44.28 | 43.63 | 43.68 | 691,153 | -0.69(-1.55%) |
Jul 27, 2020 | 43.56 | 44.49 | 43.47 | 44.37 | 916,839 | +0.81(+1.87%) |
Jul 24, 2020 | 42.75 | 43.74 | 42.50 | 43.55 | 1,198,199 | +0.69(+1.60%) |
Jul 23, 2020 | 43.66 | 43.86 | 42.72 | 42.87 | 1,197,218 | -0.53(-1.23%) |
Jul 22, 2020 | 44.16 | 44.42 | 43.13 | 43.40 | 1,083,755 | -0.77(-1.75%) |
Jul 21, 2020 | 43.84 | 44.84 | 43.84 | 44.17 | 1,177,350 | +0.43(+0.97%) |
Jul 20, 2020 | 44.13 | 44.50 | 43.36 | 43.75 | 1,058,776 | -0.52(-1.18%) |
Jul 17, 2020 | 43.47 | 44.34 | 43.04 | 44.27 | 1,391,923 | +0.91(+2.10%) |
Jul 16, 2020 | 42.59 | 43.40 | 42.51 | 43.36 | 908,094 | +0.64(+1.50%) |
Jul 15, 2020 | 42.40 | 42.87 | 41.98 | 42.72 | 1,075,284 | +0.72(+1.71%) |
Jul 14, 2020 | 40.61 | 42.02 | 40.54 | 42.01 | 1,005,198 | +1.24(+3.04%) |
Jul 13, 2020 | 42.16 | 42.34 | 40.61 | 40.77 | 1,986,293 | -1.08(-2.59%) |
Jul 10, 2020 | 41.26 | 41.86 | 40.93 | 41.85 | 1,428,499 | +0.60(+1.45%) |
Jul 09, 2020 | 41.76 | 42.00 | 40.96 | 41.25 | 1,109,177 | -0.33(-0.79%) |
Jul 08, 2020 | 41.46 | 42.04 | 41.46 | 41.58 | 1,171,952 | +0.20(+0.49%) |
Jul 07, 2020 | 41.21 | 41.95 | 40.99 | 41.38 | 1,093,779 | +0.13(+0.30%) |
Jul 06, 2020 | 40.91 | 41.33 | 40.68 | 41.25 | 1,360,194 | +0.84(+2.08%) |
Jul 02, 2020 | 41.57 | 41.71 | 40.36 | 40.41 | 960,146 | -0.78(-1.90%) |