Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.74 | 39.48 | 38.49 | 38.94 | 6,227,777 | +0.42(+1.10%) |
Sep 29, 2020 | 39.77 | 40.10 | 37.45 | 38.52 | 8,380,874 | -1.27(-3.18%) |
Sep 28, 2020 | 39.94 | 40.09 | 39.34 | 39.78 | 2,642,372 | +0.43(+1.08%) |
Sep 25, 2020 | 38.44 | 39.38 | 38.30 | 39.36 | 1,654,775 | +0.87(+2.25%) |
Sep 24, 2020 | 37.94 | 38.80 | 37.84 | 38.49 | 1,846,970 | +0.50(+1.31%) |
Sep 23, 2020 | 39.26 | 39.26 | 37.95 | 37.99 | 1,888,716 | -1.14(-2.91%) |
Sep 22, 2020 | 38.75 | 39.14 | 38.16 | 39.13 | 2,590,816 | +0.40(+1.04%) |
Sep 21, 2020 | 38.18 | 38.98 | 37.98 | 38.73 | 2,867,489 | -0.13(-0.33%) |
Sep 18, 2020 | 39.67 | 39.82 | 38.65 | 38.86 | 3,908,939 | -0.63(-1.60%) |
Sep 17, 2020 | 39.81 | 39.81 | 39.22 | 39.49 | 2,740,404 | -0.91(-2.25%) |
Sep 16, 2020 | 40.65 | 41.21 | 40.34 | 40.40 | 1,708,099 | -0.27(-0.67%) |
Sep 15, 2020 | 40.62 | 40.90 | 40.39 | 40.67 | 1,178,971 | +0.37(+0.92%) |
Sep 14, 2020 | 40.06 | 40.67 | 40.06 | 40.30 | 2,508,603 | +0.41(+1.03%) |
Sep 11, 2020 | 40.01 | 40.24 | 39.58 | 39.89 | 1,739,232 | +0.25(+0.63%) |
Sep 10, 2020 | 40.95 | 40.95 | 39.58 | 39.64 | 2,547,232 | -1.20(-2.94%) |
Sep 09, 2020 | 40.53 | 41.07 | 40.15 | 40.84 | 2,071,321 | +0.87(+2.17%) |
Sep 08, 2020 | 40.72 | 40.93 | 39.89 | 39.97 | 3,102,226 | -1.22(-2.95%) |
Sep 04, 2020 | 42.39 | 42.40 | 40.65 | 41.19 | 2,349,421 | -0.94(-2.23%) |
Sep 03, 2020 | 43.56 | 43.56 | 41.69 | 42.13 | 2,664,785 | -1.27(-2.93%) |
Sep 02, 2020 | 42.78 | 43.61 | 42.68 | 43.40 | 2,407,529 | +0.78(+1.82%) |
Sep 01, 2020 | 42.56 | 42.63 | 42.14 | 42.62 | 1,609,130 | +0.13(+0.30%) |
Aug 31, 2020 | 41.90 | 42.71 | 41.77 | 42.49 | 4,371,575 | +0.82(+1.96%) |
Aug 28, 2020 | 41.92 | 41.92 | 41.55 | 41.68 | 1,354,863 | -0.00(-0.01%) |
Aug 27, 2020 | 42.06 | 42.13 | 41.67 | 41.68 | 1,608,770 | -0.22(-0.52%) |
Aug 26, 2020 | 41.23 | 42.23 | 41.16 | 41.90 | 2,043,016 | +0.77(+1.88%) |
Aug 25, 2020 | 41.62 | 41.74 | 41.02 | 41.13 | 1,571,417 | -0.47(-1.12%) |
Aug 24, 2020 | 41.19 | 41.63 | 41.00 | 41.60 | 2,190,273 | +0.52(+1.28%) |
Aug 21, 2020 | 41.22 | 41.30 | 40.86 | 41.07 | 1,517,776 | -0.17(-0.41%) |
Aug 20, 2020 | 40.92 | 41.56 | 40.92 | 41.24 | 1,638,436 | +0.19(+0.45%) |
Aug 19, 2020 | 41.35 | 41.42 | 40.88 | 41.05 | 1,852,958 | -0.06(-0.14%) |
Aug 18, 2020 | 41.19 | 41.35 | 40.88 | 41.11 | 1,829,050 | -0.08(-0.20%) |
Aug 17, 2020 | 40.90 | 41.35 | 40.78 | 41.19 | 2,654,277 | +0.34(+0.83%) |
Aug 14, 2020 | 41.12 | 41.29 | 40.69 | 40.86 | 2,145,701 | -0.33(-0.80%) |
Aug 13, 2020 | 41.10 | 41.34 | 40.80 | 41.18 | 2,932,557 | -0.04(-0.11%) |
Aug 12, 2020 | 41.46 | 42.06 | 41.17 | 41.23 | 3,340,338 | -0.02(-0.04%) |
Aug 11, 2020 | 41.73 | 41.82 | 41.13 | 41.24 | 1,859,162 | -0.34(-0.81%) |
Aug 10, 2020 | 42.21 | 42.21 | 41.28 | 41.58 | 2,344,113 | -0.42(-1.01%) |
Aug 07, 2020 | 41.05 | 42.01 | 40.97 | 42.00 | 2,301,338 | +0.69(+1.66%) |
Aug 06, 2020 | 41.03 | 41.49 | 40.94 | 41.32 | 1,862,768 | +0.11(+0.26%) |
Aug 05, 2020 | 41.19 | 41.24 | 40.79 | 41.21 | 1,836,661 | +0.21(+0.51%) |
Aug 04, 2020 | 41.26 | 41.34 | 40.71 | 41.00 | 1,479,370 | -0.21(-0.50%) |
Aug 03, 2020 | 41.68 | 41.85 | 41.08 | 41.21 | 1,609,769 | -0.30(-0.73%) |
Jul 31, 2020 | 41.32 | 41.52 | 40.78 | 41.51 | 1,935,338 | +0.45(+1.09%) |
Jul 30, 2020 | 40.97 | 41.22 | 40.68 | 41.06 | 1,747,369 | -0.35(-0.85%) |
Jul 29, 2020 | 40.71 | 41.58 | 40.63 | 41.41 | 2,505,197 | +0.90(+2.23%) |
Jul 28, 2020 | 40.96 | 41.08 | 40.27 | 40.51 | 2,228,796 | -0.75(-1.82%) |
Jul 27, 2020 | 41.31 | 41.48 | 41.13 | 41.26 | 3,013,368 | -0.01(-0.02%) |
Jul 24, 2020 | 41.50 | 41.53 | 40.80 | 41.27 | 2,842,904 | -0.27(-0.65%) |
Jul 23, 2020 | 42.42 | 42.84 | 41.41 | 41.54 | 2,967,828 | -0.85(-2.01%) |
Jul 22, 2020 | 42.05 | 42.78 | 41.59 | 42.39 | 3,894,991 | +0.98(+2.36%) |
Jul 21, 2020 | 41.31 | 41.68 | 40.93 | 41.41 | 2,952,438 | -0.09(-0.22%) |
Jul 20, 2020 | 40.57 | 41.62 | 40.56 | 41.51 | 2,499,506 | +0.90(+2.23%) |
Jul 17, 2020 | 40.37 | 40.83 | 40.22 | 40.60 | 2,368,085 | +0.45(+1.11%) |
Jul 16, 2020 | 40.00 | 40.23 | 39.83 | 40.16 | 974,673 | +0.06(+0.15%) |
Jul 15, 2020 | 39.83 | 40.26 | 39.54 | 40.10 | 1,690,479 | +0.64(+1.63%) |
Jul 14, 2020 | 38.88 | 39.45 | 38.87 | 39.45 | 1,371,585 | +0.57(+1.46%) |
Jul 13, 2020 | 39.21 | 39.90 | 38.86 | 38.88 | 1,960,743 | +0.04(+0.10%) |
Jul 10, 2020 | 38.35 | 38.88 | 37.99 | 38.84 | 1,482,979 | +0.66(+1.72%) |
Jul 09, 2020 | 38.65 | 38.72 | 37.68 | 38.19 | 1,783,751 | -0.28(-0.74%) |
Jul 08, 2020 | 38.23 | 38.66 | 38.08 | 38.47 | 2,160,705 | +0.39(+1.02%) |
Jul 07, 2020 | 38.02 | 38.50 | 37.86 | 38.08 | 1,467,270 | -0.19(-0.50%) |
Jul 06, 2020 | 38.41 | 38.72 | 38.11 | 38.28 | 1,514,587 | +0.32(+0.85%) |
Jul 02, 2020 | 38.75 | 38.92 | 37.93 | 37.95 | 2,393,076 | -0.22(-0.58%) |