Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.75 | 39.49 | 38.50 | 38.95 | 6,225,937 | +0.42(+1.10%) |
Sep 29, 2020 | 39.78 | 40.11 | 37.46 | 38.53 | 8,378,397 | -1.27(-3.18%) |
Sep 28, 2020 | 39.95 | 40.10 | 39.35 | 39.79 | 2,641,591 | +0.43(+1.08%) |
Sep 25, 2020 | 38.46 | 39.39 | 38.31 | 39.37 | 1,654,286 | +0.87(+2.25%) |
Sep 24, 2020 | 37.95 | 38.81 | 37.85 | 38.50 | 1,846,424 | +0.50(+1.31%) |
Sep 23, 2020 | 39.27 | 39.27 | 37.96 | 38.00 | 1,888,158 | -1.14(-2.91%) |
Sep 22, 2020 | 38.76 | 39.15 | 38.17 | 39.14 | 2,590,050 | +0.40(+1.04%) |
Sep 21, 2020 | 38.19 | 38.99 | 37.99 | 38.74 | 2,866,642 | -0.13(-0.33%) |
Sep 18, 2020 | 39.68 | 39.83 | 38.66 | 38.87 | 3,907,784 | -0.63(-1.60%) |
Sep 17, 2020 | 39.82 | 39.82 | 39.23 | 39.50 | 2,739,594 | -0.91(-2.25%) |
Sep 16, 2020 | 40.66 | 41.22 | 40.36 | 40.41 | 1,707,595 | -0.27(-0.67%) |
Sep 15, 2020 | 40.63 | 40.91 | 40.40 | 40.68 | 1,178,623 | +0.37(+0.92%) |
Sep 14, 2020 | 40.07 | 40.68 | 40.07 | 40.31 | 2,507,862 | +0.41(+1.03%) |
Sep 11, 2020 | 40.02 | 40.25 | 39.59 | 39.90 | 1,738,718 | +0.25(+0.63%) |
Sep 10, 2020 | 40.97 | 40.97 | 39.59 | 39.65 | 2,546,480 | -1.20(-2.94%) |
Sep 09, 2020 | 40.54 | 41.08 | 40.16 | 40.85 | 2,070,709 | +0.87(+2.17%) |
Sep 08, 2020 | 40.73 | 40.94 | 39.90 | 39.98 | 3,101,309 | -1.22(-2.95%) |
Sep 04, 2020 | 42.40 | 42.42 | 40.67 | 41.20 | 2,348,727 | -0.94(-2.23%) |
Sep 03, 2020 | 43.58 | 43.58 | 41.71 | 42.14 | 2,663,998 | -1.27(-2.93%) |
Sep 02, 2020 | 42.79 | 43.62 | 42.69 | 43.41 | 2,406,817 | +0.78(+1.82%) |
Sep 01, 2020 | 42.58 | 42.64 | 42.15 | 42.63 | 1,608,655 | +0.13(+0.30%) |
Aug 31, 2020 | 41.91 | 42.72 | 41.78 | 42.51 | 4,370,283 | +0.82(+1.96%) |
Aug 28, 2020 | 41.94 | 41.94 | 41.56 | 41.69 | 1,354,463 | -0.00(-0.01%) |
Aug 27, 2020 | 42.07 | 42.15 | 41.68 | 41.69 | 1,608,294 | -0.22(-0.52%) |
Aug 26, 2020 | 41.24 | 42.24 | 41.17 | 41.91 | 2,042,412 | +0.77(+1.88%) |
Aug 25, 2020 | 41.63 | 41.75 | 41.03 | 41.14 | 1,570,952 | -0.47(-1.12%) |
Aug 24, 2020 | 41.20 | 41.64 | 41.01 | 41.61 | 2,189,626 | +0.52(+1.28%) |
Aug 21, 2020 | 41.23 | 41.32 | 40.87 | 41.08 | 1,517,327 | -0.17(-0.41%) |
Aug 20, 2020 | 40.94 | 41.57 | 40.94 | 41.25 | 1,637,951 | +0.19(+0.45%) |
Aug 19, 2020 | 41.37 | 41.43 | 40.89 | 41.07 | 1,852,411 | -0.06(-0.14%) |
Aug 18, 2020 | 41.20 | 41.36 | 40.90 | 41.12 | 1,828,509 | -0.08(-0.20%) |
Aug 17, 2020 | 40.91 | 41.36 | 40.79 | 41.21 | 2,653,492 | +0.34(+0.83%) |
Aug 14, 2020 | 41.13 | 41.31 | 40.70 | 40.87 | 2,145,067 | -0.33(-0.80%) |
Aug 13, 2020 | 41.11 | 41.35 | 40.81 | 41.20 | 2,931,690 | -0.04(-0.11%) |
Aug 12, 2020 | 41.47 | 42.07 | 41.18 | 41.24 | 3,339,351 | -0.02(-0.04%) |
Aug 11, 2020 | 41.74 | 41.83 | 41.15 | 41.26 | 1,858,612 | -0.34(-0.81%) |
Aug 10, 2020 | 42.22 | 42.22 | 41.29 | 41.59 | 2,343,420 | -0.42(-1.01%) |
Aug 07, 2020 | 41.06 | 42.02 | 40.98 | 42.02 | 2,300,658 | +0.69(+1.66%) |
Aug 06, 2020 | 41.04 | 41.51 | 40.95 | 41.33 | 1,862,217 | +0.11(+0.26%) |
Aug 05, 2020 | 41.20 | 41.26 | 40.80 | 41.22 | 1,836,118 | +0.21(+0.51%) |
Aug 04, 2020 | 41.28 | 41.35 | 40.73 | 41.01 | 1,478,932 | -0.21(-0.50%) |
Aug 03, 2020 | 41.69 | 41.86 | 41.09 | 41.22 | 1,609,294 | -0.30(-0.73%) |
Jul 31, 2020 | 41.33 | 41.53 | 40.79 | 41.52 | 1,934,766 | +0.45(+1.09%) |
Jul 30, 2020 | 40.98 | 41.23 | 40.69 | 41.08 | 1,746,852 | -0.35(-0.85%) |
Jul 29, 2020 | 40.72 | 41.59 | 40.64 | 41.43 | 2,504,457 | +0.90(+2.23%) |
Jul 28, 2020 | 40.97 | 41.10 | 40.29 | 40.52 | 2,228,138 | -0.75(-1.82%) |
Jul 27, 2020 | 41.33 | 41.49 | 41.15 | 41.28 | 3,012,477 | -0.01(-0.02%) |
Jul 24, 2020 | 41.52 | 41.55 | 40.81 | 41.28 | 2,842,064 | -0.27(-0.65%) |
Jul 23, 2020 | 42.44 | 42.85 | 41.42 | 41.55 | 2,966,951 | -0.85(-2.01%) |
Jul 22, 2020 | 42.06 | 42.79 | 41.60 | 42.40 | 3,893,840 | +0.98(+2.36%) |
Jul 21, 2020 | 41.33 | 41.69 | 40.95 | 41.43 | 2,951,566 | -0.09(-0.22%) |
Jul 20, 2020 | 40.58 | 41.64 | 40.58 | 41.52 | 2,498,768 | +0.90(+2.23%) |
Jul 17, 2020 | 40.38 | 40.84 | 40.23 | 40.61 | 2,367,385 | +0.45(+1.11%) |
Jul 16, 2020 | 40.01 | 40.24 | 39.85 | 40.17 | 974,385 | +0.06(+0.15%) |
Jul 15, 2020 | 39.84 | 40.27 | 39.55 | 40.11 | 1,689,979 | +0.65(+1.63%) |
Jul 14, 2020 | 38.89 | 39.46 | 38.88 | 39.46 | 1,371,179 | +0.57(+1.46%) |
Jul 13, 2020 | 39.22 | 39.91 | 38.88 | 38.89 | 1,960,164 | +0.04(+0.10%) |
Jul 10, 2020 | 38.36 | 38.89 | 38.00 | 38.86 | 1,482,541 | +0.66(+1.72%) |
Jul 09, 2020 | 38.66 | 38.74 | 37.70 | 38.20 | 1,783,223 | -0.28(-0.74%) |
Jul 08, 2020 | 38.25 | 38.67 | 38.09 | 38.48 | 2,160,067 | +0.39(+1.02%) |
Jul 07, 2020 | 38.03 | 38.51 | 37.87 | 38.09 | 1,466,836 | -0.19(-0.50%) |
Jul 06, 2020 | 38.42 | 38.74 | 38.12 | 38.29 | 1,514,140 | +0.32(+0.85%) |
Jul 02, 2020 | 38.76 | 38.93 | 37.95 | 37.96 | 2,392,368 | -0.22(-0.58%) |