Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.35 | 40.67 | 40.20 | 40.35 | 2,542,502 | -0.11(-0.27%) |
Sep 29, 2020 | 40.59 | 40.67 | 40.32 | 40.46 | 1,731,686 | -0.25(-0.61%) |
Sep 28, 2020 | 40.51 | 40.71 | 40.48 | 40.71 | 1,017,974 | +0.81(+2.04%) |
Sep 25, 2020 | 39.49 | 39.90 | 39.34 | 39.90 | 1,272,200 | +0.07(+0.16%) |
Sep 24, 2020 | 39.78 | 40.12 | 39.59 | 39.83 | 1,636,371 | -0.02(-0.05%) |
Sep 23, 2020 | 40.44 | 40.53 | 39.78 | 39.85 | 806,723 | -0.39(-0.97%) |
Sep 22, 2020 | 40.32 | 40.41 | 39.86 | 40.24 | 1,665,871 | -0.06(-0.15%) |
Sep 21, 2020 | 40.48 | 40.51 | 39.89 | 40.30 | 1,564,122 | -1.34(-3.22%) |
Sep 18, 2020 | 41.80 | 41.91 | 41.49 | 41.64 | 763,800 | -0.51(-1.21%) |
Sep 17, 2020 | 41.76 | 42.15 | 41.76 | 42.15 | 792,144 | -0.01(-0.02%) |
Sep 16, 2020 | 42.15 | 42.45 | 42.07 | 42.16 | 946,266 | -0.07(-0.17%) |
Sep 15, 2020 | 42.35 | 42.41 | 42.11 | 42.23 | 719,194 | +0.18(+0.43%) |
Sep 14, 2020 | 42.14 | 42.22 | 42.01 | 42.05 | 657,524 | +0.22(+0.53%) |
Sep 11, 2020 | 41.85 | 42.03 | 41.66 | 41.83 | 1,179,600 | +0.35(+0.84%) |
Sep 10, 2020 | 42.21 | 42.32 | 41.48 | 41.48 | 1,061,506 | -0.51(-1.21%) |
Sep 09, 2020 | 41.89 | 42.16 | 41.86 | 41.99 | 1,332,183 | +0.66(+1.60%) |
Sep 08, 2020 | 41.30 | 41.65 | 41.22 | 41.33 | 908,588 | -0.56(-1.34%) |
Sep 04, 2020 | 41.85 | 42.02 | 41.11 | 41.89 | 1,648,100 | +0.33(+0.79%) |
Sep 03, 2020 | 42.27 | 42.40 | 41.37 | 41.56 | 1,690,248 | -0.81(-1.91%) |
Sep 02, 2020 | 42.12 | 42.37 | 41.93 | 42.37 | 2,947,953 | +0.44(+1.05%) |
Sep 01, 2020 | 41.86 | 42.06 | 41.72 | 41.93 | 697,957 | -0.07(-0.17%) |
Aug 31, 2020 | 42.24 | 42.35 | 41.99 | 42.00 | 1,061,217 | -0.44(-1.03%) |
Aug 28, 2020 | 42.32 | 42.44 | 42.13 | 42.44 | 524,300 | +0.47(+1.11%) |
Aug 27, 2020 | 42.35 | 42.38 | 41.78 | 41.97 | 750,350 | -0.48(-1.13%) |
Aug 26, 2020 | 42.27 | 42.47 | 42.22 | 42.45 | 1,265,688 | +0.15(+0.35%) |
Aug 25, 2020 | 42.50 | 42.53 | 42.06 | 42.30 | 753,024 | +0.06(+0.14%) |
Aug 24, 2020 | 42.16 | 42.24 | 42.02 | 42.24 | 529,527 | +0.61(+1.47%) |
Aug 21, 2020 | 41.34 | 41.63 | 41.34 | 41.63 | 1,113,000 | -0.27(-0.64%) |
Aug 20, 2020 | 41.59 | 41.95 | 41.58 | 41.90 | 559,728 | -0.15(-0.36%) |
Aug 19, 2020 | 42.35 | 42.48 | 42.02 | 42.05 | 469,051 | -0.16(-0.37%) |
Aug 18, 2020 | 42.36 | 42.52 | 42.11 | 42.20 | 1,930,534 | -0.09(-0.22%) |
Aug 17, 2020 | 42.28 | 42.30 | 42.19 | 42.30 | 1,491,245 | +0.21(+0.50%) |
Aug 14, 2020 | 41.95 | 42.16 | 41.95 | 42.09 | 925,900 | -0.26(-0.61%) |
Aug 13, 2020 | 42.59 | 42.69 | 42.22 | 42.35 | 1,135,313 | -0.42(-0.98%) |
Aug 12, 2020 | 42.70 | 42.97 | 42.68 | 42.77 | 768,833 | +0.97(+2.32%) |
Aug 11, 2020 | 42.32 | 42.45 | 41.77 | 41.80 | 872,378 | +0.41(+0.99%) |
Aug 10, 2020 | 41.19 | 41.43 | 41.17 | 41.39 | 523,600 | +0.26(+0.63%) |
Aug 07, 2020 | 40.84 | 41.13 | 40.78 | 41.13 | 746,900 | -0.19(-0.46%) |
Aug 06, 2020 | 41.04 | 41.36 | 40.99 | 41.32 | 519,788 | +0.08(+0.19%) |
Aug 05, 2020 | 41.43 | 41.55 | 41.22 | 41.24 | 614,521 | +0.15(+0.37%) |
Aug 04, 2020 | 40.60 | 41.09 | 40.60 | 41.09 | 851,641 | +0.52(+1.28%) |
Aug 03, 2020 | 40.17 | 40.60 | 40.11 | 40.57 | 678,253 | +0.68(+1.70%) |
Jul 31, 2020 | 40.47 | 40.53 | 39.59 | 39.89 | 1,412,500 | -0.95(-2.33%) |
Jul 30, 2020 | 40.43 | 40.87 | 40.08 | 40.84 | 1,392,201 | -0.80(-1.92%) |
Jul 29, 2020 | 41.36 | 41.68 | 41.27 | 41.64 | 824,688 | +0.39(+0.95%) |
Jul 28, 2020 | 41.26 | 41.47 | 41.23 | 41.25 | 1,139,433 | -0.32(-0.77%) |
Jul 27, 2020 | 41.37 | 41.61 | 41.35 | 41.57 | 951,383 | +0.46(+1.12%) |
Jul 24, 2020 | 41.10 | 41.29 | 41.01 | 41.11 | 709,300 | -0.18(-0.44%) |
Jul 23, 2020 | 41.47 | 41.65 | 41.16 | 41.29 | 1,085,447 | -0.36(-0.86%) |
Jul 22, 2020 | 41.54 | 41.72 | 41.54 | 41.65 | 956,146 | +0.01(+0.02%) |
Jul 21, 2020 | 41.66 | 41.86 | 41.59 | 41.64 | 1,326,029 | +0.05(+0.12%) |
Jul 20, 2020 | 41.43 | 41.60 | 41.26 | 41.59 | 911,735 | +0.07(+0.17%) |
Jul 17, 2020 | 41.36 | 41.52 | 41.26 | 41.52 | 1,655,200 | +0.14(+0.34%) |
Jul 16, 2020 | 41.36 | 41.57 | 41.30 | 41.38 | 902,467 | -0.15(-0.36%) |
Jul 15, 2020 | 41.68 | 41.83 | 41.41 | 41.53 | 1,164,045 | +0.43(+1.05%) |
Jul 14, 2020 | 40.50 | 41.17 | 40.49 | 41.10 | 1,143,030 | +0.76(+1.88%) |
Jul 13, 2020 | 40.81 | 41.03 | 40.23 | 40.34 | 1,138,278 | -0.21(-0.52%) |
Jul 10, 2020 | 40.06 | 40.55 | 40.06 | 40.55 | 1,057,900 | +0.55(+1.37%) |
Jul 09, 2020 | 40.50 | 40.51 | 39.74 | 40.00 | 1,144,364 | -0.77(-1.89%) |
Jul 08, 2020 | 40.36 | 40.77 | 40.31 | 40.77 | 673,349 | +0.32(+0.79%) |
Jul 07, 2020 | 40.76 | 40.85 | 40.42 | 40.45 | 782,755 | -0.72(-1.75%) |
Jul 06, 2020 | 41.11 | 41.27 | 40.94 | 41.17 | 1,309,757 | +0.65(+1.60%) |
Jul 02, 2020 | 40.69 | 40.92 | 40.45 | 40.52 | 649,700 | +0.51(+1.27%) |