Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.57 | 44.09 | 43.10 | 43.36 | 941,623 | -0.02(-0.04%) |
Sep 29, 2020 | 43.58 | 43.62 | 43.06 | 43.38 | 632,282 | -0.06(-0.13%) |
Sep 28, 2020 | 43.11 | 43.86 | 43.02 | 43.43 | 584,487 | +0.84(+1.98%) |
Sep 25, 2020 | 41.94 | 42.87 | 41.75 | 42.59 | 777,357 | +0.26(+0.60%) |
Sep 24, 2020 | 42.39 | 43.04 | 41.80 | 42.34 | 593,299 | -0.23(-0.53%) |
Sep 23, 2020 | 43.03 | 43.92 | 42.52 | 42.56 | 1,505,826 | -0.45(-1.04%) |
Sep 22, 2020 | 42.31 | 43.21 | 41.98 | 43.01 | 1,498,836 | +0.72(+1.70%) |
Sep 21, 2020 | 43.24 | 43.43 | 41.76 | 42.29 | 2,207,124 | -1.81(-4.10%) |
Sep 18, 2020 | 44.20 | 44.65 | 43.78 | 44.10 | 3,341,559 | +0.12(+0.28%) |
Sep 17, 2020 | 42.81 | 44.18 | 42.51 | 43.97 | 1,717,643 | +0.51(+1.18%) |
Sep 16, 2020 | 43.73 | 43.78 | 42.84 | 43.46 | 1,714,222 | +0.73(+1.71%) |
Sep 15, 2020 | 42.57 | 43.24 | 42.51 | 42.73 | 809,405 | +0.29(+0.69%) |
Sep 14, 2020 | 42.37 | 42.70 | 41.73 | 42.44 | 904,854 | +1.03(+2.49%) |
Sep 11, 2020 | 41.53 | 42.09 | 41.17 | 41.41 | 845,550 | +0.25(+0.60%) |
Sep 10, 2020 | 42.20 | 42.34 | 40.91 | 41.16 | 1,213,893 | -1.34(-3.14%) |
Sep 09, 2020 | 41.68 | 42.71 | 41.54 | 42.50 | 692,978 | +1.12(+2.70%) |
Sep 08, 2020 | 42.23 | 42.31 | 41.30 | 41.38 | 1,019,170 | -1.13(-2.65%) |
Sep 04, 2020 | 43.04 | 43.12 | 42.26 | 42.51 | 925,882 | -0.03(-0.07%) |
Sep 03, 2020 | 43.86 | 43.93 | 42.17 | 42.53 | 928,110 | -1.24(-2.83%) |
Sep 02, 2020 | 43.24 | 43.84 | 42.78 | 43.78 | 739,937 | +0.60(+1.38%) |
Sep 01, 2020 | 42.81 | 43.46 | 42.60 | 43.18 | 890,044 | +0.42(+0.97%) |
Aug 31, 2020 | 43.32 | 43.32 | 42.57 | 42.76 | 1,083,178 | -0.66(-1.53%) |
Aug 28, 2020 | 43.20 | 43.44 | 42.75 | 43.42 | 965,573 | +0.23(+0.53%) |
Aug 27, 2020 | 43.89 | 43.89 | 42.94 | 43.20 | 694,463 | -0.35(-0.80%) |
Aug 26, 2020 | 43.72 | 43.75 | 43.27 | 43.55 | 750,170 | -0.09(-0.20%) |
Aug 25, 2020 | 44.31 | 44.31 | 43.10 | 43.63 | 964,149 | -0.37(-0.84%) |
Aug 24, 2020 | 43.72 | 44.24 | 43.59 | 44.00 | 610,747 | +0.41(+0.93%) |
Aug 21, 2020 | 43.58 | 43.88 | 43.34 | 43.60 | 888,197 | +0.03(+0.07%) |
Aug 20, 2020 | 42.67 | 43.66 | 42.53 | 43.57 | 1,073,564 | +0.46(+1.08%) |
Aug 19, 2020 | 43.26 | 43.60 | 42.94 | 43.10 | 796,942 | -0.04(-0.09%) |
Aug 18, 2020 | 42.88 | 43.32 | 42.88 | 43.14 | 750,558 | +0.22(+0.51%) |
Aug 17, 2020 | 42.72 | 43.05 | 42.61 | 42.92 | 672,466 | +0.22(+0.51%) |
Aug 14, 2020 | 42.50 | 43.12 | 42.43 | 42.70 | 572,989 | -0.14(-0.33%) |
Aug 13, 2020 | 42.52 | 43.00 | 42.50 | 42.85 | 1,133,343 | +0.04(+0.09%) |
Aug 12, 2020 | 42.94 | 42.94 | 42.38 | 42.81 | 1,194,496 | +0.32(+0.76%) |
Aug 11, 2020 | 42.80 | 43.42 | 42.43 | 42.49 | 1,049,139 | +0.30(+0.72%) |
Aug 10, 2020 | 41.82 | 42.19 | 41.64 | 42.18 | 1,027,960 | +0.48(+1.16%) |
Aug 07, 2020 | 40.99 | 41.70 | 40.99 | 41.70 | 876,796 | +0.63(+1.52%) |
Aug 06, 2020 | 41.24 | 41.40 | 40.91 | 41.08 | 939,543 | -0.24(-0.57%) |
Aug 05, 2020 | 41.14 | 41.52 | 41.03 | 41.31 | 845,012 | +0.48(+1.18%) |
Aug 04, 2020 | 40.90 | 41.11 | 40.57 | 40.83 | 681,322 | -0.37(-0.90%) |
Aug 03, 2020 | 40.90 | 41.44 | 40.73 | 41.20 | 1,115,056 | +0.61(+1.49%) |
Jul 31, 2020 | 40.07 | 40.62 | 39.81 | 40.59 | 3,342,720 | +0.10(+0.26%) |
Jul 30, 2020 | 40.90 | 40.90 | 40.27 | 40.49 | 1,329,419 | -0.89(-2.15%) |
Jul 29, 2020 | 40.33 | 41.50 | 40.33 | 41.38 | 1,337,704 | +1.35(+3.38%) |
Jul 28, 2020 | 40.32 | 40.65 | 39.97 | 40.02 | 1,598,424 | -0.70(-1.72%) |
Jul 27, 2020 | 40.26 | 40.74 | 40.12 | 40.73 | 1,643,829 | +0.58(+1.44%) |
Jul 24, 2020 | 40.36 | 40.74 | 39.91 | 40.15 | 1,435,324 | -0.06(-0.14%) |
Jul 23, 2020 | 40.41 | 40.90 | 39.29 | 40.20 | 2,104,715 | -0.17(-0.42%) |
Jul 22, 2020 | 39.45 | 40.52 | 39.38 | 40.37 | 1,478,079 | +0.70(+1.76%) |
Jul 21, 2020 | 39.12 | 40.01 | 39.12 | 39.68 | 1,161,168 | +0.62(+1.59%) |
Jul 20, 2020 | 39.15 | 39.44 | 38.65 | 39.05 | 794,037 | -0.26(-0.67%) |
Jul 17, 2020 | 39.70 | 39.70 | 38.93 | 39.32 | 933,509 | -0.06(-0.14%) |
Jul 16, 2020 | 39.75 | 40.51 | 39.20 | 39.37 | 1,604,979 | -0.48(-1.21%) |
Jul 15, 2020 | 39.16 | 40.21 | 38.99 | 39.86 | 1,587,088 | +1.41(+3.68%) |
Jul 14, 2020 | 37.03 | 38.49 | 36.83 | 38.44 | 1,523,407 | +1.46(+3.95%) |
Jul 13, 2020 | 36.59 | 37.44 | 36.55 | 36.98 | 1,733,031 | +0.72(+1.98%) |
Jul 10, 2020 | 36.19 | 36.75 | 36.05 | 36.26 | 1,554,435 | +0.14(+0.39%) |
Jul 09, 2020 | 37.92 | 37.92 | 35.74 | 36.12 | 3,233,436 | +1.58(+4.59%) |
Jul 08, 2020 | 34.32 | 34.68 | 33.86 | 34.54 | 779,439 | +0.14(+0.41%) |
Jul 07, 2020 | 35.32 | 35.32 | 34.31 | 34.40 | 1,203,506 | -1.22(-3.42%) |
Jul 06, 2020 | 35.98 | 36.14 | 35.11 | 35.61 | 1,042,807 | +0.32(+0.91%) |
Jul 02, 2020 | 35.34 | 36.03 | 34.90 | 35.29 | 817,616 | +0.48(+1.38%) |