Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.01 | 43.60 | 42.53 | 42.99 | 698,595 | +0.53(+1.25%) |
Sep 29, 2020 | 42.81 | 42.81 | 41.56 | 42.46 | 877,560 | -0.39(-0.91%) |
Sep 28, 2020 | 42.33 | 43.35 | 42.27 | 42.85 | 883,475 | +1.38(+3.33%) |
Sep 25, 2020 | 40.38 | 41.67 | 40.27 | 41.47 | 631,255 | +0.54(+1.32%) |
Sep 24, 2020 | 40.86 | 41.78 | 39.99 | 40.93 | 797,402 | +0.03(+0.08%) |
Sep 23, 2020 | 42.29 | 43.08 | 40.88 | 40.90 | 865,934 | -1.32(-3.12%) |
Sep 22, 2020 | 41.95 | 42.96 | 41.86 | 42.22 | 1,057,002 | +0.22(+0.53%) |
Sep 21, 2020 | 41.77 | 42.64 | 41.07 | 41.99 | 1,193,987 | -1.08(-2.52%) |
Sep 18, 2020 | 43.04 | 43.61 | 42.60 | 43.08 | 2,071,833 | +0.12(+0.28%) |
Sep 17, 2020 | 43.01 | 43.46 | 42.66 | 42.96 | 1,692,495 | -0.69(-1.57%) |
Sep 16, 2020 | 42.97 | 44.41 | 42.94 | 43.64 | 842,238 | +0.80(+1.86%) |
Sep 15, 2020 | 44.13 | 44.25 | 42.73 | 42.85 | 734,443 | -1.19(-2.70%) |
Sep 14, 2020 | 44.00 | 44.56 | 43.76 | 44.03 | 782,225 | +0.48(+1.09%) |
Sep 11, 2020 | 43.05 | 43.92 | 42.81 | 43.56 | 855,902 | +0.46(+1.06%) |
Sep 10, 2020 | 43.58 | 44.27 | 43.06 | 43.10 | 1,105,752 | -0.39(-0.89%) |
Sep 09, 2020 | 42.95 | 44.02 | 42.53 | 43.49 | 1,082,541 | +1.01(+2.39%) |
Sep 08, 2020 | 43.37 | 43.67 | 42.03 | 42.47 | 931,941 | -1.58(-3.58%) |
Sep 04, 2020 | 44.46 | 45.05 | 43.14 | 44.05 | 876,778 | +0.96(+2.23%) |
Sep 03, 2020 | 43.55 | 44.81 | 42.78 | 43.09 | 671,511 | -0.03(-0.07%) |
Sep 02, 2020 | 42.86 | 43.45 | 42.65 | 43.12 | 565,483 | +0.39(+0.90%) |
Sep 01, 2020 | 42.45 | 43.57 | 42.15 | 42.74 | 595,636 | -0.17(-0.40%) |
Aug 31, 2020 | 43.54 | 43.96 | 42.32 | 42.91 | 763,012 | -0.82(-1.86%) |
Aug 28, 2020 | 43.81 | 43.89 | 43.23 | 43.73 | 541,209 | +0.45(+1.04%) |
Aug 27, 2020 | 42.66 | 44.23 | 42.66 | 43.28 | 403,860 | +0.80(+1.87%) |
Aug 26, 2020 | 43.24 | 43.24 | 42.22 | 42.48 | 580,560 | -0.85(-1.97%) |
Aug 25, 2020 | 43.90 | 44.22 | 42.85 | 43.33 | 584,152 | +0.10(+0.22%) |
Aug 24, 2020 | 42.05 | 43.26 | 41.79 | 43.24 | 641,425 | +1.51(+3.63%) |
Aug 21, 2020 | 42.19 | 42.60 | 41.70 | 41.72 | 668,489 | -0.53(-1.26%) |
Aug 20, 2020 | 41.83 | 42.62 | 41.74 | 42.26 | 491,827 | -0.20(-0.47%) |
Aug 19, 2020 | 42.67 | 43.34 | 42.21 | 42.45 | 516,557 | +0.10(+0.24%) |
Aug 18, 2020 | 42.30 | 42.80 | 42.17 | 42.35 | 529,031 | +0.29(+0.69%) |
Aug 17, 2020 | 43.24 | 43.46 | 42.04 | 42.06 | 489,058 | -1.34(-3.08%) |
Aug 14, 2020 | 42.86 | 43.98 | 42.85 | 43.40 | 556,944 | +0.00(+0.00%) |
Aug 13, 2020 | 43.97 | 43.97 | 42.92 | 43.40 | 594,930 | -0.38(-0.87%) |
Aug 12, 2020 | 45.48 | 45.48 | 43.30 | 43.78 | 508,481 | -0.92(-2.05%) |
Aug 11, 2020 | 45.34 | 46.45 | 44.20 | 44.70 | 1,166,995 | +0.98(+2.25%) |
Aug 10, 2020 | 42.43 | 44.08 | 42.43 | 43.71 | 880,673 | +1.40(+3.31%) |
Aug 07, 2020 | 40.13 | 42.35 | 40.13 | 42.31 | 584,986 | +1.95(+4.83%) |
Aug 06, 2020 | 40.33 | 40.86 | 40.05 | 40.36 | 612,596 | +0.25(+0.62%) |
Aug 05, 2020 | 39.85 | 41.59 | 39.17 | 40.11 | 982,593 | +0.74(+1.89%) |
Aug 04, 2020 | 39.73 | 39.84 | 39.08 | 39.37 | 605,090 | -0.36(-0.90%) |
Aug 03, 2020 | 39.17 | 40.36 | 38.98 | 39.73 | 593,360 | +0.72(+1.84%) |
Jul 31, 2020 | 38.96 | 39.17 | 38.44 | 39.01 | 591,841 | -0.02(-0.05%) |
Jul 30, 2020 | 38.52 | 39.07 | 37.78 | 39.03 | 647,342 | -0.73(-1.82%) |
Jul 29, 2020 | 38.47 | 39.90 | 38.17 | 39.75 | 620,051 | +1.45(+3.79%) |
Jul 28, 2020 | 38.29 | 38.96 | 38.13 | 38.30 | 433,305 | -0.21(-0.53%) |
Jul 27, 2020 | 39.23 | 39.34 | 38.24 | 38.51 | 455,675 | -1.23(-3.09%) |
Jul 24, 2020 | 40.71 | 40.83 | 39.64 | 39.73 | 292,882 | -0.78(-1.93%) |
Jul 23, 2020 | 40.01 | 40.60 | 39.86 | 40.52 | 538,271 | +0.24(+0.61%) |
Jul 22, 2020 | 39.20 | 40.46 | 38.96 | 40.27 | 991,281 | +0.56(+1.42%) |
Jul 21, 2020 | 39.05 | 40.23 | 39.05 | 39.71 | 1,203,338 | +1.04(+2.69%) |
Jul 20, 2020 | 39.55 | 40.01 | 38.23 | 38.67 | 1,091,062 | -1.10(-2.78%) |
Jul 17, 2020 | 40.76 | 40.79 | 39.72 | 39.77 | 1,250,671 | -0.88(-2.16%) |
Jul 16, 2020 | 39.59 | 41.44 | 39.59 | 40.65 | 641,539 | +0.67(+1.69%) |
Jul 15, 2020 | 39.74 | 40.21 | 39.01 | 39.98 | 572,637 | +1.39(+3.61%) |
Jul 14, 2020 | 37.65 | 38.97 | 37.49 | 38.58 | 614,404 | +0.89(+2.37%) |
Jul 13, 2020 | 38.11 | 38.40 | 37.19 | 37.69 | 617,737 | -0.05(-0.13%) |
Jul 10, 2020 | 36.23 | 37.85 | 36.23 | 37.74 | 634,837 | +1.54(+4.26%) |
Jul 09, 2020 | 38.00 | 38.38 | 36.14 | 36.20 | 648,796 | -2.11(-5.50%) |
Jul 08, 2020 | 37.18 | 39.02 | 37.09 | 38.31 | 757,423 | +1.40(+3.80%) |
Jul 07, 2020 | 38.26 | 38.45 | 36.84 | 36.91 | 962,678 | -1.99(-5.11%) |
Jul 06, 2020 | 39.32 | 39.76 | 38.51 | 38.90 | 569,787 | +0.93(+2.45%) |
Jul 02, 2020 | 39.83 | 40.56 | 37.93 | 37.97 | 1,069,051 | -0.75(-1.94%) |