Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.17 | 43.64 | 42.87 | 43.31 | 2,674,088 | +0.31(+0.73%) |
Sep 29, 2020 | 43.09 | 43.15 | 42.73 | 43.00 | 1,890,980 | +0.04(+0.08%) |
Sep 28, 2020 | 42.88 | 43.31 | 42.48 | 42.97 | 2,377,337 | +0.38(+0.88%) |
Sep 25, 2020 | 41.85 | 42.95 | 41.67 | 42.59 | 2,699,193 | +0.67(+1.60%) |
Sep 24, 2020 | 40.37 | 42.01 | 40.25 | 41.92 | 3,438,277 | +1.46(+3.61%) |
Sep 23, 2020 | 41.07 | 41.35 | 40.46 | 40.46 | 2,627,384 | -0.43(-1.05%) |
Sep 22, 2020 | 41.35 | 41.54 | 40.64 | 40.89 | 4,018,953 | -0.37(-0.89%) |
Sep 21, 2020 | 40.57 | 42.13 | 40.55 | 41.26 | 3,738,826 | +0.56(+1.39%) |
Sep 18, 2020 | 40.74 | 41.45 | 40.54 | 40.69 | 8,914,563 | -0.13(-0.33%) |
Sep 17, 2020 | 40.50 | 40.94 | 40.20 | 40.83 | 3,181,568 | +0.30(+0.73%) |
Sep 16, 2020 | 40.86 | 41.21 | 40.40 | 40.53 | 2,812,832 | -0.23(-0.57%) |
Sep 15, 2020 | 41.09 | 41.17 | 40.57 | 40.76 | 4,380,438 | -0.27(-0.65%) |
Sep 14, 2020 | 40.91 | 41.58 | 40.62 | 41.03 | 3,110,301 | +0.29(+0.70%) |
Sep 11, 2020 | 40.57 | 40.92 | 40.27 | 40.74 | 3,718,747 | +0.16(+0.40%) |
Sep 10, 2020 | 40.83 | 41.34 | 40.39 | 40.58 | 3,756,649 | -0.24(-0.59%) |
Sep 09, 2020 | 41.03 | 41.62 | 40.68 | 40.83 | 3,420,753 | +0.33(+0.82%) |
Sep 08, 2020 | 42.38 | 42.53 | 39.88 | 40.49 | 6,738,474 | -2.11(-4.96%) |
Sep 04, 2020 | 43.80 | 43.91 | 41.83 | 42.61 | 4,317,302 | -0.85(-1.96%) |
Sep 03, 2020 | 44.85 | 46.90 | 42.80 | 43.46 | 7,272,675 | -3.51(-7.47%) |
Sep 02, 2020 | 46.30 | 47.30 | 45.98 | 46.97 | 3,124,994 | +0.94(+2.04%) |
Sep 01, 2020 | 47.29 | 47.35 | 45.84 | 46.03 | 3,419,334 | -1.08(-2.30%) |
Aug 31, 2020 | 46.88 | 47.20 | 46.58 | 47.11 | 2,253,853 | +0.42(+0.90%) |
Aug 28, 2020 | 47.72 | 47.72 | 46.50 | 46.69 | 2,040,782 | -1.03(-2.16%) |
Aug 27, 2020 | 47.92 | 48.43 | 47.69 | 47.72 | 1,599,206 | -0.17(-0.36%) |
Aug 26, 2020 | 47.37 | 47.91 | 46.91 | 47.89 | 1,535,988 | +0.40(+0.85%) |
Aug 25, 2020 | 47.46 | 47.62 | 47.05 | 47.49 | 1,518,416 | +0.30(+0.65%) |
Aug 24, 2020 | 47.24 | 47.55 | 46.70 | 47.18 | 1,686,883 | +0.13(+0.29%) |
Aug 21, 2020 | 47.05 | 47.18 | 46.60 | 47.05 | 2,381,266 | +0.13(+0.27%) |
Aug 20, 2020 | 46.69 | 47.31 | 46.60 | 46.92 | 1,664,665 | +0.02(+0.04%) |
Aug 19, 2020 | 46.99 | 47.24 | 46.77 | 46.91 | 1,154,271 | -0.05(-0.11%) |
Aug 18, 2020 | 46.80 | 47.30 | 46.43 | 46.96 | 1,661,451 | +0.14(+0.31%) |
Aug 17, 2020 | 46.25 | 47.06 | 46.04 | 46.82 | 1,731,703 | +0.58(+1.26%) |
Aug 14, 2020 | 45.93 | 46.52 | 45.71 | 46.23 | 1,392,422 | +0.40(+0.88%) |
Aug 13, 2020 | 45.66 | 46.01 | 45.25 | 45.83 | 965,567 | +0.20(+0.43%) |
Aug 12, 2020 | 44.77 | 45.91 | 44.71 | 45.63 | 1,502,890 | +1.07(+2.39%) |
Aug 11, 2020 | 45.08 | 45.28 | 44.49 | 44.57 | 1,715,222 | -0.56(-1.25%) |
Aug 10, 2020 | 44.94 | 45.19 | 44.59 | 45.13 | 1,233,068 | +0.39(+0.86%) |
Aug 07, 2020 | 44.68 | 44.86 | 44.11 | 44.75 | 1,387,397 | +0.08(+0.18%) |
Aug 06, 2020 | 44.55 | 44.77 | 44.16 | 44.67 | 1,395,819 | +0.13(+0.28%) |
Aug 05, 2020 | 45.03 | 45.19 | 44.24 | 44.54 | 2,050,447 | -0.64(-1.41%) |
Aug 04, 2020 | 44.47 | 45.26 | 44.43 | 45.18 | 2,402,427 | +0.66(+1.49%) |
Aug 03, 2020 | 44.49 | 44.96 | 44.27 | 44.51 | 2,375,834 | +0.13(+0.28%) |
Jul 31, 2020 | 44.15 | 44.66 | 43.84 | 44.39 | 1,804,040 | +0.23(+0.53%) |
Jul 30, 2020 | 44.91 | 44.95 | 43.97 | 44.16 | 1,537,212 | -0.80(-1.77%) |
Jul 29, 2020 | 45.31 | 45.47 | 44.76 | 44.95 | 1,976,816 | -0.03(-0.06%) |
Jul 28, 2020 | 44.34 | 45.35 | 44.34 | 44.98 | 2,479,967 | +0.66(+1.50%) |
Jul 27, 2020 | 44.07 | 44.38 | 43.93 | 44.32 | 1,607,759 | +0.08(+0.18%) |
Jul 24, 2020 | 44.55 | 44.98 | 44.07 | 44.24 | 1,202,135 | -0.21(-0.46%) |
Jul 23, 2020 | 44.10 | 44.68 | 43.97 | 44.44 | 2,069,254 | +0.26(+0.59%) |
Jul 22, 2020 | 44.27 | 44.27 | 43.24 | 44.18 | 1,576,144 | -0.01(-0.02%) |
Jul 21, 2020 | 44.01 | 44.73 | 44.01 | 44.19 | 2,738,251 | +0.12(+0.26%) |
Jul 20, 2020 | 44.33 | 44.41 | 43.76 | 44.08 | 1,662,672 | -0.34(-0.77%) |
Jul 17, 2020 | 44.60 | 44.74 | 44.32 | 44.42 | 2,741,851 | +0.04(+0.10%) |
Jul 16, 2020 | 44.03 | 44.63 | 44.03 | 44.37 | 2,360,094 | +0.30(+0.69%) |
Jul 15, 2020 | 45.23 | 45.40 | 43.95 | 44.07 | 1,814,804 | -0.98(-2.19%) |
Jul 14, 2020 | 44.34 | 45.22 | 44.34 | 45.05 | 2,471,772 | +0.74(+1.68%) |
Jul 13, 2020 | 44.74 | 44.88 | 44.20 | 44.31 | 2,040,814 | -0.40(-0.90%) |
Jul 10, 2020 | 44.02 | 45.13 | 44.02 | 44.71 | 2,374,494 | +0.77(+1.76%) |
Jul 09, 2020 | 43.87 | 44.34 | 43.80 | 43.94 | 1,327,318 | -0.11(-0.24%) |
Jul 08, 2020 | 44.10 | 44.14 | 43.73 | 44.04 | 1,365,766 | -0.18(-0.40%) |
Jul 07, 2020 | 43.72 | 44.33 | 43.57 | 44.22 | 1,851,846 | +0.37(+0.85%) |
Jul 06, 2020 | 43.99 | 44.34 | 43.59 | 43.85 | 2,181,463 | -0.01(-0.02%) |
Jul 02, 2020 | 43.98 | 44.34 | 43.66 | 43.86 | 1,895,524 | +0.01(+0.02%) |