Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.76 | 43.36 | 42.29 | 42.75 | 702,553 | +0.53(+1.25%) |
Sep 29, 2020 | 42.57 | 42.57 | 41.33 | 42.22 | 882,532 | -0.39(-0.91%) |
Sep 28, 2020 | 42.09 | 43.11 | 42.03 | 42.61 | 888,481 | +1.37(+3.33%) |
Sep 25, 2020 | 40.15 | 41.43 | 40.05 | 41.24 | 634,832 | +0.54(+1.32%) |
Sep 24, 2020 | 40.63 | 41.55 | 39.76 | 40.70 | 801,920 | +0.03(+0.08%) |
Sep 23, 2020 | 42.06 | 42.83 | 40.65 | 40.67 | 870,840 | -1.31(-3.12%) |
Sep 22, 2020 | 41.71 | 42.71 | 41.63 | 41.98 | 1,062,991 | +0.22(+0.54%) |
Sep 21, 2020 | 41.53 | 42.40 | 40.83 | 41.76 | 1,200,752 | -1.08(-2.52%) |
Sep 18, 2020 | 42.80 | 43.36 | 42.36 | 42.83 | 2,083,572 | +0.12(+0.28%) |
Sep 17, 2020 | 42.76 | 43.21 | 42.42 | 42.71 | 1,702,085 | -0.68(-1.57%) |
Sep 16, 2020 | 42.73 | 44.16 | 42.69 | 43.40 | 847,010 | +0.79(+1.86%) |
Sep 15, 2020 | 43.88 | 44.00 | 42.49 | 42.61 | 738,605 | -1.18(-2.70%) |
Sep 14, 2020 | 43.75 | 44.31 | 43.52 | 43.79 | 786,657 | +0.47(+1.09%) |
Sep 11, 2020 | 42.81 | 43.67 | 42.57 | 43.31 | 860,752 | +0.45(+1.06%) |
Sep 10, 2020 | 43.33 | 44.02 | 42.82 | 42.86 | 1,112,017 | -0.38(-0.89%) |
Sep 09, 2020 | 42.71 | 43.77 | 42.29 | 43.24 | 1,088,674 | +1.01(+2.39%) |
Sep 08, 2020 | 43.12 | 43.43 | 41.79 | 42.23 | 937,222 | -1.57(-3.58%) |
Sep 04, 2020 | 44.21 | 44.79 | 42.90 | 43.81 | 881,746 | +0.96(+2.23%) |
Sep 03, 2020 | 43.30 | 44.56 | 42.54 | 42.85 | 675,316 | -0.03(-0.07%) |
Sep 02, 2020 | 42.62 | 43.21 | 42.41 | 42.88 | 568,687 | +0.38(+0.90%) |
Sep 01, 2020 | 42.22 | 43.32 | 41.91 | 42.50 | 599,011 | -0.17(-0.40%) |
Aug 31, 2020 | 43.29 | 43.71 | 42.08 | 42.67 | 767,335 | -0.81(-1.86%) |
Aug 28, 2020 | 43.56 | 43.64 | 42.98 | 43.48 | 544,276 | +0.45(+1.04%) |
Aug 27, 2020 | 42.42 | 43.98 | 42.42 | 43.03 | 406,148 | +0.79(+1.87%) |
Aug 26, 2020 | 43.00 | 43.00 | 41.98 | 42.24 | 583,849 | -0.85(-1.97%) |
Aug 25, 2020 | 43.65 | 43.97 | 42.61 | 43.09 | 587,462 | +0.10(+0.22%) |
Aug 24, 2020 | 41.81 | 43.01 | 41.55 | 42.99 | 645,059 | +1.51(+3.63%) |
Aug 21, 2020 | 41.95 | 42.36 | 41.46 | 41.49 | 672,276 | -0.53(-1.26%) |
Aug 20, 2020 | 41.59 | 42.38 | 41.51 | 42.02 | 494,614 | -0.20(-0.47%) |
Aug 19, 2020 | 42.43 | 43.10 | 41.97 | 42.22 | 519,484 | +0.10(+0.24%) |
Aug 18, 2020 | 42.06 | 42.55 | 41.93 | 42.11 | 532,029 | +0.29(+0.69%) |
Aug 17, 2020 | 42.99 | 43.22 | 41.81 | 41.83 | 491,828 | -1.33(-3.08%) |
Aug 14, 2020 | 42.62 | 43.73 | 42.61 | 43.15 | 560,100 | +0.00(+0.00%) |
Aug 13, 2020 | 43.72 | 43.72 | 42.68 | 43.15 | 598,301 | -0.38(-0.87%) |
Aug 12, 2020 | 45.23 | 45.23 | 43.06 | 43.53 | 511,362 | -0.91(-2.05%) |
Aug 11, 2020 | 45.08 | 46.19 | 43.95 | 44.44 | 1,173,607 | +0.98(+2.25%) |
Aug 10, 2020 | 42.19 | 43.83 | 42.19 | 43.47 | 885,663 | +1.39(+3.31%) |
Aug 07, 2020 | 39.91 | 42.11 | 39.91 | 42.08 | 588,300 | +1.94(+4.83%) |
Aug 06, 2020 | 40.10 | 40.63 | 39.83 | 40.13 | 616,067 | +0.25(+0.62%) |
Aug 05, 2020 | 39.62 | 41.36 | 38.95 | 39.89 | 988,160 | +0.74(+1.89%) |
Aug 04, 2020 | 39.50 | 39.62 | 38.86 | 39.15 | 608,519 | -0.36(-0.90%) |
Aug 03, 2020 | 38.95 | 40.13 | 38.76 | 39.50 | 596,722 | +0.71(+1.84%) |
Jul 31, 2020 | 38.74 | 38.95 | 38.23 | 38.79 | 595,194 | -0.02(-0.05%) |
Jul 30, 2020 | 38.30 | 38.85 | 37.57 | 38.81 | 651,010 | -0.72(-1.82%) |
Jul 29, 2020 | 38.25 | 39.68 | 37.95 | 39.53 | 623,564 | +1.44(+3.79%) |
Jul 28, 2020 | 38.07 | 38.74 | 37.91 | 38.09 | 435,761 | -0.20(-0.53%) |
Jul 27, 2020 | 39.01 | 39.12 | 38.02 | 38.29 | 458,257 | -1.22(-3.09%) |
Jul 24, 2020 | 40.48 | 40.60 | 39.42 | 39.51 | 294,542 | -0.78(-1.93%) |
Jul 23, 2020 | 39.78 | 40.37 | 39.64 | 40.29 | 541,321 | +0.24(+0.61%) |
Jul 22, 2020 | 38.98 | 40.23 | 38.74 | 40.05 | 996,898 | +0.56(+1.42%) |
Jul 21, 2020 | 38.83 | 40.01 | 38.83 | 39.48 | 1,210,156 | +1.03(+2.69%) |
Jul 20, 2020 | 39.32 | 39.78 | 38.02 | 38.45 | 1,097,244 | -1.10(-2.78%) |
Jul 17, 2020 | 40.53 | 40.56 | 39.50 | 39.55 | 1,257,757 | -0.87(-2.16%) |
Jul 16, 2020 | 39.36 | 41.21 | 39.36 | 40.42 | 645,174 | +0.67(+1.69%) |
Jul 15, 2020 | 39.52 | 39.99 | 38.79 | 39.75 | 575,881 | +1.39(+3.61%) |
Jul 14, 2020 | 37.44 | 38.75 | 37.28 | 38.37 | 617,885 | +0.89(+2.37%) |
Jul 13, 2020 | 37.89 | 38.18 | 36.98 | 37.48 | 621,237 | -0.05(-0.14%) |
Jul 10, 2020 | 36.03 | 37.64 | 36.03 | 37.53 | 638,434 | +1.53(+4.26%) |
Jul 09, 2020 | 37.78 | 38.16 | 35.93 | 36.00 | 652,472 | -2.10(-5.50%) |
Jul 08, 2020 | 36.97 | 38.80 | 36.88 | 38.09 | 761,715 | +1.39(+3.80%) |
Jul 07, 2020 | 38.04 | 38.23 | 36.64 | 36.70 | 968,132 | -1.98(-5.11%) |
Jul 06, 2020 | 39.10 | 39.54 | 38.30 | 38.68 | 573,015 | +0.92(+2.45%) |
Jul 02, 2020 | 39.61 | 40.34 | 37.71 | 37.75 | 1,075,108 | -0.75(-1.94%) |