Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.93 | 42.26 | 40.69 | 41.86 | 1,211,847 | +0.94(+2.29%) |
Sep 29, 2020 | 41.55 | 41.80 | 40.91 | 40.92 | 1,089,351 | -0.54(-1.29%) |
Sep 28, 2020 | 41.91 | 42.39 | 41.36 | 41.46 | 1,346,543 | -0.06(-0.14%) |
Sep 25, 2020 | 40.69 | 41.71 | 40.41 | 41.52 | 999,484 | +0.69(+1.69%) |
Sep 24, 2020 | 40.72 | 41.37 | 39.75 | 40.83 | 1,013,543 | +0.02(+0.05%) |
Sep 23, 2020 | 42.60 | 42.82 | 40.73 | 40.81 | 1,454,068 | -1.77(-4.15%) |
Sep 22, 2020 | 42.68 | 42.97 | 42.11 | 42.58 | 1,046,207 | -0.12(-0.29%) |
Sep 21, 2020 | 43.45 | 43.50 | 41.84 | 42.70 | 1,499,071 | -1.55(-3.50%) |
Sep 18, 2020 | 45.72 | 45.95 | 44.14 | 44.25 | 2,240,188 | -1.33(-2.91%) |
Sep 17, 2020 | 44.91 | 45.75 | 44.18 | 45.58 | 1,649,857 | +0.32(+0.70%) |
Sep 16, 2020 | 44.63 | 45.82 | 44.20 | 45.26 | 2,219,356 | +0.98(+2.22%) |
Sep 15, 2020 | 43.93 | 44.45 | 43.62 | 44.28 | 1,270,567 | +0.44(+1.00%) |
Sep 14, 2020 | 42.53 | 43.93 | 42.45 | 43.84 | 1,231,540 | +1.66(+3.94%) |
Sep 11, 2020 | 42.00 | 42.33 | 41.80 | 42.18 | 1,347,568 | +0.42(+1.01%) |
Sep 10, 2020 | 42.35 | 42.98 | 41.75 | 41.75 | 971,338 | -0.49(-1.15%) |
Sep 09, 2020 | 41.94 | 42.39 | 41.54 | 42.24 | 1,041,479 | +0.53(+1.28%) |
Sep 08, 2020 | 42.62 | 42.62 | 41.43 | 41.71 | 974,223 | -1.04(-2.44%) |
Sep 04, 2020 | 42.90 | 43.36 | 41.97 | 42.75 | 1,271,970 | +0.19(+0.45%) |
Sep 03, 2020 | 43.88 | 44.29 | 42.24 | 42.56 | 1,444,847 | -1.12(-2.56%) |
Sep 02, 2020 | 42.72 | 43.87 | 42.22 | 43.67 | 1,842,493 | +0.84(+1.96%) |
Sep 01, 2020 | 42.83 | 42.85 | 42.25 | 42.83 | 1,279,240 | -0.02(-0.04%) |
Aug 31, 2020 | 43.27 | 43.27 | 42.60 | 42.85 | 1,724,465 | -0.43(-0.99%) |
Aug 28, 2020 | 42.65 | 43.42 | 42.33 | 43.28 | 1,133,339 | +0.56(+1.32%) |
Aug 27, 2020 | 41.80 | 42.85 | 41.64 | 42.72 | 1,800,393 | +1.15(+2.76%) |
Aug 26, 2020 | 41.73 | 41.84 | 41.11 | 41.57 | 1,008,469 | -0.15(-0.37%) |
Aug 25, 2020 | 41.55 | 41.94 | 41.54 | 41.73 | 1,273,530 | +0.23(+0.55%) |
Aug 24, 2020 | 41.32 | 42.11 | 41.04 | 41.50 | 1,663,262 | +0.81(+2.00%) |
Aug 21, 2020 | 39.97 | 40.79 | 39.73 | 40.69 | 4,402,475 | +0.57(+1.43%) |
Aug 20, 2020 | 40.36 | 40.71 | 39.78 | 40.11 | 1,365,100 | -0.50(-1.22%) |
Aug 19, 2020 | 41.35 | 41.56 | 40.48 | 40.61 | 1,656,091 | -0.69(-1.67%) |
Aug 18, 2020 | 41.69 | 41.82 | 41.23 | 41.30 | 1,454,029 | -0.42(-1.01%) |
Aug 17, 2020 | 42.58 | 42.58 | 41.37 | 41.72 | 1,689,881 | -0.80(-1.89%) |
Aug 14, 2020 | 42.54 | 42.92 | 42.11 | 42.52 | 1,101,194 | -0.01(-0.02%) |
Aug 13, 2020 | 42.94 | 42.94 | 42.10 | 42.53 | 1,851,389 | -0.41(-0.96%) |
Aug 12, 2020 | 44.05 | 44.21 | 42.84 | 42.94 | 1,529,665 | -0.81(-1.86%) |
Aug 11, 2020 | 43.66 | 44.54 | 43.20 | 43.75 | 1,987,647 | +0.39(+0.90%) |
Aug 10, 2020 | 43.41 | 43.64 | 42.67 | 43.36 | 1,648,478 | +0.04(+0.09%) |
Aug 07, 2020 | 41.47 | 43.32 | 41.40 | 43.32 | 2,977,215 | +2.01(+4.85%) |
Aug 06, 2020 | 42.44 | 42.96 | 40.42 | 41.32 | 5,319,753 | -3.43(-7.66%) |
Aug 05, 2020 | 45.15 | 45.23 | 44.14 | 44.74 | 2,271,988 | +0.15(+0.34%) |
Aug 04, 2020 | 42.66 | 45.36 | 42.50 | 44.59 | 2,973,452 | +1.92(+4.50%) |
Aug 03, 2020 | 42.70 | 43.07 | 42.37 | 42.67 | 1,162,950 | +0.08(+0.18%) |
Jul 31, 2020 | 42.90 | 43.30 | 41.99 | 42.60 | 1,394,581 | -0.61(-1.41%) |
Jul 30, 2020 | 42.08 | 43.26 | 41.83 | 43.21 | 2,219,946 | +0.43(+1.00%) |
Jul 29, 2020 | 41.63 | 43.29 | 41.30 | 42.78 | 1,029,301 | +1.23(+2.97%) |
Jul 28, 2020 | 41.52 | 41.90 | 41.43 | 41.54 | 1,358,889 | +0.05(+0.11%) |
Jul 27, 2020 | 41.19 | 41.57 | 40.56 | 41.50 | 1,057,262 | +0.20(+0.49%) |
Jul 24, 2020 | 42.14 | 42.14 | 41.05 | 41.30 | 1,296,785 | -0.71(-1.68%) |
Jul 23, 2020 | 41.98 | 42.46 | 41.62 | 42.00 | 1,244,453 | -0.09(-0.20%) |
Jul 22, 2020 | 41.99 | 42.59 | 41.70 | 42.09 | 1,188,989 | +0.22(+0.52%) |
Jul 21, 2020 | 41.61 | 42.50 | 41.33 | 41.87 | 1,441,931 | +0.34(+0.83%) |
Jul 20, 2020 | 42.68 | 43.09 | 41.38 | 41.53 | 1,204,999 | -1.23(-2.88%) |
Jul 17, 2020 | 42.43 | 42.93 | 42.10 | 42.76 | 902,357 | +0.42(+0.99%) |
Jul 16, 2020 | 42.75 | 42.75 | 42.08 | 42.34 | 1,053,910 | -0.79(-1.84%) |
Jul 15, 2020 | 41.54 | 43.69 | 41.54 | 43.13 | 1,992,739 | +2.40(+5.89%) |
Jul 14, 2020 | 40.04 | 40.77 | 39.73 | 40.73 | 1,864,123 | +0.81(+2.03%) |
Jul 13, 2020 | 40.52 | 40.97 | 39.79 | 39.92 | 1,509,322 | -0.17(-0.43%) |
Jul 10, 2020 | 39.52 | 40.14 | 39.21 | 40.09 | 1,170,929 | +0.68(+1.72%) |
Jul 09, 2020 | 39.78 | 39.95 | 38.35 | 39.42 | 1,744,887 | -0.70(-1.74%) |
Jul 08, 2020 | 41.31 | 41.31 | 39.55 | 40.11 | 1,584,428 | -1.31(-3.16%) |
Jul 07, 2020 | 42.26 | 42.28 | 41.25 | 41.42 | 1,526,206 | -1.21(-2.84%) |
Jul 06, 2020 | 42.77 | 43.09 | 42.32 | 42.63 | 1,088,281 | +0.44(+1.04%) |
Jul 02, 2020 | 43.43 | 43.67 | 42.06 | 42.19 | 1,225,480 | -0.74(-1.71%) |