Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.79 | 42.80 | 42.44 | 42.65 | 1,444,118 | -0.36(-0.85%) |
Sep 29, 2020 | 43.02 | 43.12 | 42.96 | 43.01 | 368,105 | +0.05(+0.11%) |
Sep 28, 2020 | 43.04 | 43.04 | 42.91 | 42.97 | 1,664,178 | -0.11(-0.25%) |
Sep 25, 2020 | 43.08 | 43.16 | 42.99 | 43.08 | 654,799 | +0.00(+0.00%) |
Sep 24, 2020 | 43.03 | 43.08 | 42.96 | 43.08 | 614,897 | +0.14(+0.32%) |
Sep 23, 2020 | 42.89 | 42.94 | 42.69 | 42.94 | 2,880,404 | +0.06(+0.15%) |
Sep 22, 2020 | 42.91 | 43.02 | 42.77 | 42.88 | 457,618 | -0.02(-0.04%) |
Sep 21, 2020 | 43.03 | 43.15 | 42.83 | 42.90 | 660,791 | +0.21(+0.49%) |
Sep 18, 2020 | 42.82 | 42.85 | 42.64 | 42.69 | 1,984,452 | -0.16(-0.36%) |
Sep 17, 2020 | 43.04 | 43.05 | 42.76 | 42.84 | 819,647 | +0.12(+0.28%) |
Sep 16, 2020 | 43.01 | 43.02 | 42.56 | 42.72 | 632,093 | -0.12(-0.28%) |
Sep 15, 2020 | 42.83 | 42.91 | 42.75 | 42.84 | 549,026 | -0.08(-0.19%) |
Sep 14, 2020 | 43.01 | 43.06 | 42.86 | 42.92 | 518,078 | +0.00(+0.00%) |
Sep 11, 2020 | 42.87 | 42.93 | 42.82 | 42.92 | 692,059 | +0.08(+0.19%) |
Sep 10, 2020 | 42.39 | 42.88 | 42.30 | 42.84 | 1,323,135 | +0.22(+0.51%) |
Sep 09, 2020 | 42.81 | 42.85 | 42.49 | 42.62 | 1,835,680 | -0.14(-0.32%) |
Sep 08, 2020 | 42.90 | 43.11 | 42.74 | 42.76 | 543,419 | +0.25(+0.58%) |
Sep 04, 2020 | 42.92 | 42.97 | 42.42 | 42.51 | 978,198 | -0.79(-1.83%) |
Sep 03, 2020 | 43.25 | 43.63 | 43.17 | 43.31 | 667,200 | +0.13(+0.30%) |
Sep 02, 2020 | 42.67 | 43.20 | 42.67 | 43.18 | 3,287,959 | +0.38(+0.90%) |
Sep 01, 2020 | 42.27 | 42.82 | 42.11 | 42.80 | 2,082,554 | +0.48(+1.15%) |
Aug 31, 2020 | 42.16 | 42.57 | 42.16 | 42.31 | 601,436 | +0.26(+0.61%) |
Aug 28, 2020 | 42.22 | 42.27 | 41.93 | 42.06 | 453,641 | -0.04(-0.09%) |
Aug 27, 2020 | 42.97 | 42.97 | 42.07 | 42.09 | 873,432 | -0.69(-1.62%) |
Aug 26, 2020 | 42.79 | 42.84 | 42.58 | 42.79 | 738,008 | -0.15(-0.36%) |
Aug 25, 2020 | 42.84 | 43.02 | 42.71 | 42.94 | 491,648 | -0.31(-0.72%) |
Aug 24, 2020 | 43.34 | 43.50 | 43.23 | 43.25 | 672,601 | -0.08(-0.19%) |
Aug 21, 2020 | 43.23 | 43.35 | 43.04 | 43.33 | 390,983 | +0.24(+0.55%) |
Aug 20, 2020 | 43.15 | 43.19 | 43.01 | 43.09 | 377,686 | +0.36(+0.85%) |
Aug 19, 2020 | 43.09 | 43.17 | 42.61 | 42.73 | 1,568,782 | -0.25(-0.57%) |
Aug 18, 2020 | 42.87 | 42.99 | 42.79 | 42.98 | 422,683 | +0.30(+0.70%) |
Aug 17, 2020 | 42.76 | 42.89 | 42.64 | 42.68 | 1,057,420 | +0.11(+0.26%) |
Aug 14, 2020 | 42.70 | 42.80 | 42.56 | 42.57 | 375,730 | -0.16(-0.36%) |
Aug 13, 2020 | 43.08 | 43.15 | 42.55 | 42.72 | 535,459 | -0.44(-1.01%) |
Aug 12, 2020 | 43.20 | 43.28 | 43.00 | 43.16 | 2,789,418 | -0.40(-0.92%) |
Aug 11, 2020 | 43.56 | 43.64 | 43.22 | 43.56 | 965,304 | -0.47(-1.08%) |
Aug 10, 2020 | 44.31 | 44.33 | 44.03 | 44.03 | 435,096 | -0.19(-0.43%) |
Aug 07, 2020 | 44.57 | 44.64 | 44.16 | 44.23 | 1,594,659 | -0.30(-0.68%) |
Aug 06, 2020 | 44.59 | 44.83 | 44.43 | 44.53 | 515,496 | +0.26(+0.58%) |
Aug 05, 2020 | 44.27 | 44.41 | 44.19 | 44.27 | 254,296 | -0.37(-0.84%) |
Aug 04, 2020 | 44.46 | 44.66 | 44.46 | 44.64 | 475,593 | +0.39(+0.89%) |
Aug 03, 2020 | 44.08 | 44.27 | 44.02 | 44.25 | 606,557 | -0.22(-0.49%) |
Jul 31, 2020 | 44.27 | 44.58 | 44.20 | 44.47 | 625,526 | -0.04(-0.08%) |
Jul 30, 2020 | 44.47 | 44.53 | 44.40 | 44.50 | 319,863 | +0.29(+0.66%) |
Jul 29, 2020 | 44.24 | 44.30 | 43.99 | 44.21 | 406,567 | -0.07(-0.16%) |
Jul 28, 2020 | 44.10 | 44.30 | 44.08 | 44.29 | 331,676 | +0.30(+0.68%) |
Jul 27, 2020 | 44.28 | 44.28 | 43.95 | 43.99 | 444,220 | -0.18(-0.41%) |
Jul 24, 2020 | 43.98 | 44.19 | 43.94 | 44.17 | 578,389 | +0.02(+0.04%) |
Jul 23, 2020 | 43.97 | 44.19 | 43.84 | 44.15 | 662,998 | +0.47(+1.08%) |
Jul 22, 2020 | 43.77 | 43.83 | 43.64 | 43.68 | 678,811 | +0.13(+0.29%) |
Jul 21, 2020 | 43.55 | 43.65 | 43.50 | 43.55 | 369,926 | +0.03(+0.06%) |
Jul 20, 2020 | 43.58 | 43.62 | 43.42 | 43.52 | 329,412 | +0.10(+0.23%) |
Jul 17, 2020 | 43.55 | 43.56 | 43.34 | 43.42 | 1,530,247 | -0.08(-0.19%) |
Jul 16, 2020 | 43.58 | 43.66 | 43.49 | 43.50 | 251,966 | +0.19(+0.44%) |
Jul 15, 2020 | 43.20 | 43.44 | 43.18 | 43.31 | 332,147 | -0.18(-0.42%) |
Jul 14, 2020 | 43.71 | 43.73 | 43.46 | 43.49 | 346,799 | +0.05(+0.13%) |
Jul 13, 2020 | 43.10 | 43.46 | 43.03 | 43.44 | 333,080 | +0.14(+0.32%) |
Jul 10, 2020 | 43.73 | 43.77 | 43.27 | 43.30 | 558,061 | -0.21(-0.48%) |
Jul 09, 2020 | 42.90 | 43.59 | 42.88 | 43.51 | 472,782 | +0.65(+1.51%) |
Jul 08, 2020 | 42.79 | 42.96 | 42.70 | 42.87 | 325,413 | -0.13(-0.30%) |
Jul 07, 2020 | 42.57 | 43.04 | 42.52 | 42.99 | 498,949 | +0.56(+1.33%) |
Jul 06, 2020 | 42.32 | 42.48 | 42.18 | 42.43 | 757,339 | -0.17(-0.41%) |
Jul 02, 2020 | 42.40 | 42.67 | 42.28 | 42.60 | 664,532 | +0.02(+0.04%) |