Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.36 | 39.53 | 39.34 | 39.47 | 702,751 | +0.15(+0.38%) |
Sep 29, 2020 | 39.35 | 39.36 | 39.19 | 39.32 | 1,143,083 | +0.02(+0.05%) |
Sep 28, 2020 | 39.27 | 39.37 | 39.20 | 39.30 | 1,223,183 | +0.23(+0.59%) |
Sep 25, 2020 | 39.10 | 39.18 | 39.00 | 39.07 | 1,480,200 | -0.08(-0.20%) |
Sep 24, 2020 | 39.06 | 39.24 | 38.92 | 39.15 | 2,111,333 | +0.01(+0.03%) |
Sep 23, 2020 | 39.49 | 39.49 | 39.09 | 39.14 | 1,079,226 | -0.31(-0.79%) |
Sep 22, 2020 | 39.43 | 39.49 | 39.30 | 39.45 | 1,702,341 | +0.11(+0.28%) |
Sep 21, 2020 | 39.53 | 39.53 | 39.23 | 39.34 | 1,182,880 | -0.31(-0.78%) |
Sep 18, 2020 | 39.81 | 39.83 | 39.60 | 39.65 | 440,400 | -0.09(-0.23%) |
Sep 17, 2020 | 39.67 | 39.82 | 39.64 | 39.74 | 525,342 | -0.04(-0.10%) |
Sep 16, 2020 | 39.81 | 39.91 | 39.75 | 39.78 | 1,032,950 | +0.02(+0.05%) |
Sep 15, 2020 | 39.68 | 39.82 | 39.68 | 39.76 | 714,624 | +0.07(+0.18%) |
Sep 14, 2020 | 39.77 | 39.81 | 39.63 | 39.69 | 1,384,105 | -0.01(-0.03%) |
Sep 11, 2020 | 39.73 | 39.73 | 39.50 | 39.70 | 437,100 | +0.07(+0.18%) |
Sep 10, 2020 | 39.85 | 39.86 | 39.62 | 39.63 | 931,411 | -0.15(-0.38%) |
Sep 09, 2020 | 39.69 | 39.84 | 39.61 | 39.78 | 1,581,306 | +0.28(+0.71%) |
Sep 08, 2020 | 39.56 | 39.67 | 39.45 | 39.50 | 1,326,609 | -0.27(-0.68%) |
Sep 04, 2020 | 39.85 | 39.94 | 39.44 | 39.77 | 1,336,500 | -0.03(-0.08%) |
Sep 03, 2020 | 40.00 | 40.00 | 39.64 | 39.80 | 1,028,056 | -0.25(-0.61%) |
Sep 02, 2020 | 40.06 | 40.11 | 39.87 | 40.05 | 1,442,588 | +0.05(+0.14%) |
Sep 01, 2020 | 39.79 | 40.01 | 39.72 | 39.99 | 677,023 | -0.01(-0.02%) |
Aug 31, 2020 | 40.02 | 40.05 | 39.94 | 40.00 | 1,079,840 | -0.02(-0.05%) |
Aug 28, 2020 | 40.05 | 40.06 | 39.98 | 40.02 | 966,100 | +0.04(+0.10%) |
Aug 27, 2020 | 40.10 | 40.10 | 39.87 | 39.98 | 532,337 | -0.05(-0.12%) |
Aug 26, 2020 | 40.05 | 40.09 | 39.99 | 40.03 | 863,180 | +0.01(+0.02%) |
Aug 25, 2020 | 39.99 | 40.03 | 39.87 | 40.02 | 791,495 | +0.08(+0.20%) |
Aug 24, 2020 | 39.88 | 39.95 | 39.84 | 39.94 | 703,822 | +0.18(+0.45%) |
Aug 21, 2020 | 39.79 | 39.80 | 39.71 | 39.76 | 3,052,600 | +0.04(+0.10%) |
Aug 20, 2020 | 39.59 | 39.75 | 39.57 | 39.72 | 558,604 | +0.09(+0.23%) |
Aug 19, 2020 | 39.74 | 39.77 | 39.58 | 39.63 | 709,990 | -0.16(-0.40%) |
Aug 18, 2020 | 39.75 | 39.82 | 39.63 | 39.79 | 923,561 | +0.03(+0.08%) |
Aug 17, 2020 | 39.57 | 39.76 | 39.55 | 39.76 | 792,071 | +0.22(+0.56%) |
Aug 14, 2020 | 39.58 | 39.61 | 39.42 | 39.54 | 697,100 | -0.03(-0.08%) |
Aug 13, 2020 | 39.69 | 39.84 | 39.55 | 39.57 | 1,032,641 | -0.19(-0.48%) |
Aug 12, 2020 | 39.89 | 39.92 | 39.69 | 39.76 | 592,259 | +0.05(+0.13%) |
Aug 11, 2020 | 39.98 | 40.02 | 39.62 | 39.71 | 1,111,897 | -0.26(-0.65%) |
Aug 10, 2020 | 39.99 | 39.99 | 39.86 | 39.97 | 501,600 | +0.02(+0.05%) |
Aug 07, 2020 | 40.00 | 40.01 | 39.89 | 39.95 | 1,281,300 | -0.07(-0.17%) |
Aug 06, 2020 | 39.98 | 40.04 | 39.91 | 40.02 | 559,934 | +0.08(+0.20%) |
Aug 05, 2020 | 39.89 | 39.97 | 39.88 | 39.94 | 714,494 | +0.07(+0.18%) |
Aug 04, 2020 | 39.80 | 39.88 | 39.76 | 39.87 | 680,861 | +0.03(+0.08%) |
Aug 03, 2020 | 40.00 | 40.00 | 39.77 | 39.84 | 1,051,161 | -0.19(-0.47%) |
Jul 31, 2020 | 39.96 | 40.03 | 39.76 | 40.03 | 2,526,300 | +0.06(+0.15%) |
Jul 30, 2020 | 39.73 | 40.01 | 39.73 | 39.97 | 7,039,756 | +0.15(+0.38%) |
Jul 29, 2020 | 39.69 | 39.85 | 39.69 | 39.82 | 585,231 | +0.28(+0.71%) |
Jul 28, 2020 | 39.68 | 39.71 | 39.54 | 39.54 | 732,178 | -0.18(-0.45%) |
Jul 27, 2020 | 39.67 | 39.72 | 39.55 | 39.72 | 857,295 | +0.12(+0.30%) |
Jul 24, 2020 | 39.55 | 39.64 | 39.47 | 39.60 | 430,600 | +0.05(+0.13%) |
Jul 23, 2020 | 39.58 | 39.59 | 39.30 | 39.55 | 1,809,944 | -0.03(-0.08%) |
Jul 22, 2020 | 39.39 | 39.58 | 39.39 | 39.58 | 2,194,361 | +0.15(+0.38%) |
Jul 21, 2020 | 39.35 | 39.48 | 39.35 | 39.43 | 1,197,794 | +0.11(+0.28%) |
Jul 20, 2020 | 39.00 | 39.33 | 39.00 | 39.32 | 1,024,556 | +0.22(+0.56%) |
Jul 17, 2020 | 39.05 | 39.12 | 38.91 | 39.10 | 902,600 | +0.17(+0.44%) |
Jul 16, 2020 | 38.91 | 38.96 | 38.85 | 38.93 | 5,758,771 | +0.02(+0.05%) |
Jul 15, 2020 | 38.91 | 38.92 | 38.76 | 38.91 | 397,178 | +0.23(+0.59%) |
Jul 14, 2020 | 38.43 | 38.68 | 38.36 | 38.68 | 267,154 | +0.36(+0.94%) |
Jul 13, 2020 | 38.66 | 38.75 | 38.29 | 38.32 | 408,664 | -0.22(-0.57%) |
Jul 10, 2020 | 38.43 | 38.58 | 38.34 | 38.54 | 688,300 | +0.07(+0.18%) |
Jul 09, 2020 | 38.54 | 38.54 | 38.22 | 38.47 | 677,307 | -0.04(-0.10%) |
Jul 08, 2020 | 38.33 | 38.55 | 38.33 | 38.51 | 774,502 | +0.07(+0.18%) |
Jul 07, 2020 | 38.70 | 38.70 | 38.41 | 38.44 | 1,735,976 | -0.14(-0.36%) |
Jul 06, 2020 | 38.68 | 38.68 | 38.48 | 38.58 | 1,199,382 | +0.22(+0.57%) |
Jul 02, 2020 | 38.37 | 38.52 | 38.28 | 38.36 | 687,800 | +0.18(+0.47%) |