Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.28 | 42.31 | 41.57 | 41.79 | 1,201,473 | -0.27(-0.65%) |
Sep 29, 2020 | 42.26 | 42.48 | 40.34 | 42.07 | 704,223 | -0.42(-0.98%) |
Sep 28, 2020 | 42.62 | 42.71 | 42.27 | 42.48 | 780,960 | +0.18(+0.43%) |
Sep 25, 2020 | 41.81 | 42.37 | 41.74 | 42.30 | 857,888 | -0.01(-0.02%) |
Sep 24, 2020 | 42.20 | 42.48 | 41.86 | 42.31 | 1,079,858 | +0.15(+0.36%) |
Sep 23, 2020 | 42.27 | 42.48 | 42.07 | 42.16 | 1,710,010 | +0.62(+1.50%) |
Sep 22, 2020 | 42.01 | 42.08 | 41.30 | 41.53 | 1,218,015 | -0.82(-1.95%) |
Sep 21, 2020 | 42.48 | 42.53 | 41.79 | 42.36 | 708,002 | -1.32(-3.03%) |
Sep 18, 2020 | 43.81 | 43.86 | 43.42 | 43.68 | 816,710 | +0.31(+0.71%) |
Sep 17, 2020 | 43.12 | 43.51 | 43.05 | 43.37 | 504,161 | +0.22(+0.50%) |
Sep 16, 2020 | 43.62 | 43.63 | 43.16 | 43.16 | 627,954 | -0.61(-1.39%) |
Sep 15, 2020 | 43.78 | 43.92 | 43.61 | 43.76 | 631,128 | +0.72(+1.66%) |
Sep 14, 2020 | 42.78 | 43.16 | 42.76 | 43.05 | 1,153,602 | -0.17(-0.39%) |
Sep 11, 2020 | 43.08 | 43.36 | 42.92 | 43.21 | 1,199,074 | +0.98(+2.33%) |
Sep 10, 2020 | 43.21 | 43.26 | 42.18 | 42.23 | 955,969 | -0.77(-1.80%) |
Sep 09, 2020 | 42.97 | 43.48 | 42.89 | 43.01 | 1,537,681 | +1.04(+2.48%) |
Sep 08, 2020 | 41.90 | 42.21 | 41.66 | 41.97 | 1,853,155 | +0.76(+1.84%) |
Sep 04, 2020 | 41.46 | 41.56 | 40.56 | 41.21 | 1,317,685 | -0.26(-0.62%) |
Sep 03, 2020 | 42.32 | 42.33 | 41.24 | 41.47 | 1,108,357 | -0.57(-1.37%) |
Sep 02, 2020 | 42.06 | 42.14 | 41.79 | 42.04 | 852,286 | +0.44(+1.06%) |
Sep 01, 2020 | 42.25 | 42.28 | 41.37 | 41.60 | 1,621,042 | -0.53(-1.27%) |
Aug 31, 2020 | 41.97 | 42.45 | 41.86 | 42.13 | 829,119 | +0.32(+0.76%) |
Aug 28, 2020 | 42.22 | 42.27 | 41.82 | 41.82 | 1,871,963 | -0.47(-1.10%) |
Aug 27, 2020 | 43.18 | 43.20 | 42.19 | 42.28 | 1,450,534 | -0.74(-1.72%) |
Aug 26, 2020 | 43.03 | 43.13 | 42.86 | 43.02 | 1,014,527 | -0.07(-0.15%) |
Aug 25, 2020 | 43.46 | 43.46 | 42.96 | 43.09 | 819,486 | +0.17(+0.41%) |
Aug 24, 2020 | 43.54 | 43.57 | 42.72 | 42.91 | 1,274,966 | +0.55(+1.30%) |
Aug 21, 2020 | 42.27 | 42.47 | 42.09 | 42.37 | 1,096,550 | -0.45(-1.05%) |
Aug 20, 2020 | 42.98 | 43.01 | 42.73 | 42.81 | 563,102 | -0.27(-0.62%) |
Aug 19, 2020 | 43.71 | 43.74 | 43.02 | 43.08 | 707,419 | -0.25(-0.58%) |
Aug 18, 2020 | 43.48 | 43.51 | 43.14 | 43.33 | 1,151,089 | +0.56(+1.30%) |
Aug 17, 2020 | 42.40 | 42.79 | 42.40 | 42.77 | 1,582,428 | +0.85(+2.03%) |
Aug 14, 2020 | 42.15 | 42.27 | 41.69 | 41.92 | 1,327,650 | -0.87(-2.02%) |
Aug 13, 2020 | 42.72 | 42.91 | 42.63 | 42.79 | 748,810 | -0.35(-0.81%) |
Aug 12, 2020 | 42.99 | 43.37 | 42.92 | 43.14 | 1,051,631 | +0.81(+1.91%) |
Aug 11, 2020 | 43.06 | 43.09 | 42.32 | 42.33 | 1,182,777 | -0.07(-0.18%) |
Aug 10, 2020 | 42.72 | 42.77 | 42.35 | 42.41 | 895,160 | -0.50(-1.16%) |
Aug 07, 2020 | 42.66 | 42.95 | 42.60 | 42.91 | 1,893,212 | +0.01(+0.02%) |
Aug 06, 2020 | 42.76 | 42.91 | 42.51 | 42.90 | 1,641,824 | -0.09(-0.21%) |
Aug 05, 2020 | 43.30 | 43.39 | 42.96 | 42.99 | 1,628,890 | -0.15(-0.35%) |
Aug 04, 2020 | 43.34 | 43.43 | 43.01 | 43.14 | 1,529,502 | -1.18(-2.67%) |
Aug 03, 2020 | 43.98 | 44.46 | 43.90 | 44.32 | 1,412,817 | +0.63(+1.45%) |
Jul 31, 2020 | 44.14 | 44.20 | 43.15 | 43.69 | 3,364,204 | -0.04(-0.10%) |
Jul 30, 2020 | 43.12 | 43.76 | 42.92 | 43.73 | 864,158 | -0.28(-0.64%) |
Jul 29, 2020 | 43.98 | 44.26 | 43.56 | 44.01 | 1,522,069 | +0.84(+1.95%) |
Jul 28, 2020 | 43.55 | 43.87 | 43.11 | 43.17 | 1,843,736 | -0.30(-0.69%) |
Jul 27, 2020 | 43.07 | 43.66 | 42.97 | 43.47 | 783,289 | +0.87(+2.03%) |
Jul 24, 2020 | 43.12 | 43.13 | 42.56 | 42.61 | 1,764,397 | -0.82(-1.88%) |
Jul 23, 2020 | 43.96 | 44.06 | 43.37 | 43.42 | 868,977 | -1.00(-2.25%) |
Jul 22, 2020 | 44.46 | 44.56 | 44.04 | 44.42 | 794,157 | +0.09(+0.21%) |
Jul 21, 2020 | 45.01 | 45.01 | 44.26 | 44.33 | 607,798 | -0.46(-1.02%) |
Jul 20, 2020 | 44.91 | 45.08 | 44.26 | 44.79 | 836,172 | +0.42(+0.96%) |
Jul 17, 2020 | 44.22 | 44.53 | 44.12 | 44.36 | 808,667 | +0.25(+0.57%) |
Jul 16, 2020 | 44.52 | 45.81 | 43.17 | 44.11 | 958,954 | -0.26(-0.58%) |
Jul 15, 2020 | 44.38 | 44.74 | 44.24 | 44.37 | 1,515,464 | +0.97(+2.23%) |
Jul 14, 2020 | 42.79 | 43.53 | 42.72 | 43.41 | 1,687,012 | +0.97(+2.30%) |
Jul 13, 2020 | 42.63 | 43.08 | 42.32 | 42.43 | 840,531 | +0.55(+1.31%) |
Jul 10, 2020 | 42.02 | 42.12 | 41.78 | 41.88 | 443,350 | -0.22(-0.53%) |
Jul 09, 2020 | 42.57 | 42.72 | 41.82 | 42.11 | 954,546 | -0.81(-1.88%) |
Jul 08, 2020 | 42.82 | 42.99 | 42.61 | 42.91 | 588,253 | +0.08(+0.18%) |
Jul 07, 2020 | 42.81 | 43.24 | 42.79 | 42.84 | 740,264 | -0.64(-1.48%) |
Jul 06, 2020 | 43.38 | 43.57 | 43.21 | 43.48 | 684,442 | +0.48(+1.12%) |
Jul 02, 2020 | 42.95 | 43.14 | 42.75 | 43.00 | 867,972 | +0.29(+0.68%) |