Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.84 | 41.10 | 39.86 | 40.33 | 1,377,635 | -0.54(-1.32%) |
Sep 29, 2020 | 41.85 | 42.23 | 40.87 | 40.88 | 953,998 | -0.86(-2.05%) |
Sep 28, 2020 | 41.09 | 42.00 | 40.85 | 41.73 | 1,279,031 | +1.42(+3.53%) |
Sep 25, 2020 | 38.58 | 40.50 | 38.53 | 40.31 | 1,767,395 | +1.69(+4.36%) |
Sep 24, 2020 | 39.39 | 39.52 | 38.03 | 38.62 | 1,857,296 | -0.97(-2.46%) |
Sep 23, 2020 | 39.96 | 40.69 | 39.60 | 39.60 | 826,552 | -0.36(-0.90%) |
Sep 22, 2020 | 39.57 | 40.10 | 38.79 | 39.96 | 1,592,162 | +0.57(+1.44%) |
Sep 21, 2020 | 39.22 | 39.88 | 38.56 | 39.39 | 1,695,402 | -0.87(-2.17%) |
Sep 18, 2020 | 40.39 | 40.61 | 40.05 | 40.26 | 2,395,247 | +0.18(+0.45%) |
Sep 17, 2020 | 40.29 | 40.56 | 39.26 | 40.08 | 1,521,775 | -0.96(-2.33%) |
Sep 16, 2020 | 41.06 | 41.90 | 40.75 | 41.04 | 1,217,274 | +0.16(+0.40%) |
Sep 15, 2020 | 41.23 | 41.63 | 40.49 | 40.88 | 1,024,535 | -0.06(-0.15%) |
Sep 14, 2020 | 40.40 | 41.10 | 40.24 | 40.94 | 2,223,592 | +0.62(+1.54%) |
Sep 11, 2020 | 40.84 | 41.24 | 40.24 | 40.32 | 1,037,914 | -0.25(-0.62%) |
Sep 10, 2020 | 41.11 | 41.75 | 40.55 | 40.57 | 839,835 | -0.29(-0.71%) |
Sep 09, 2020 | 40.56 | 41.24 | 39.77 | 40.86 | 857,080 | +0.62(+1.55%) |
Sep 08, 2020 | 40.82 | 41.06 | 39.70 | 40.24 | 1,462,926 | -1.78(-4.23%) |
Sep 04, 2020 | 42.27 | 42.64 | 40.98 | 42.01 | 781,181 | +0.18(+0.43%) |
Sep 03, 2020 | 43.39 | 43.56 | 41.58 | 41.83 | 1,702,835 | -1.86(-4.25%) |
Sep 02, 2020 | 43.48 | 43.83 | 42.59 | 43.69 | 1,179,012 | +0.27(+0.62%) |
Sep 01, 2020 | 42.42 | 43.47 | 42.19 | 43.42 | 1,209,876 | +1.17(+2.77%) |
Aug 31, 2020 | 42.00 | 42.72 | 42.00 | 42.25 | 877,404 | +0.25(+0.60%) |
Aug 28, 2020 | 42.82 | 42.90 | 41.28 | 41.99 | 1,074,749 | -0.64(-1.50%) |
Aug 27, 2020 | 42.26 | 43.01 | 42.24 | 42.63 | 1,007,777 | +0.36(+0.85%) |
Aug 26, 2020 | 41.30 | 42.75 | 41.24 | 42.27 | 1,149,075 | +1.09(+2.65%) |
Aug 25, 2020 | 41.23 | 41.34 | 40.51 | 41.18 | 1,790,860 | +0.12(+0.29%) |
Aug 24, 2020 | 42.43 | 42.43 | 40.69 | 41.06 | 2,423,060 | -1.33(-3.13%) |
Aug 21, 2020 | 42.06 | 42.75 | 42.06 | 42.39 | 607,438 | +0.34(+0.81%) |
Aug 20, 2020 | 42.78 | 42.88 | 41.82 | 42.05 | 1,048,973 | -0.94(-2.18%) |
Aug 19, 2020 | 43.43 | 43.73 | 42.96 | 42.98 | 892,960 | -0.19(-0.44%) |
Aug 18, 2020 | 44.01 | 44.03 | 43.13 | 43.17 | 931,702 | -0.58(-1.32%) |
Aug 17, 2020 | 43.07 | 43.98 | 42.79 | 43.75 | 1,440,914 | +1.05(+2.45%) |
Aug 14, 2020 | 43.15 | 43.31 | 42.63 | 42.70 | 1,167,357 | -0.55(-1.28%) |
Aug 13, 2020 | 42.79 | 43.65 | 42.79 | 43.26 | 1,002,237 | +0.35(+0.81%) |
Aug 12, 2020 | 42.98 | 44.11 | 42.77 | 42.91 | 1,019,410 | +0.29(+0.69%) |
Aug 11, 2020 | 43.92 | 44.03 | 42.31 | 42.62 | 1,958,885 | -0.89(-2.05%) |
Aug 10, 2020 | 43.52 | 43.91 | 43.06 | 43.51 | 1,124,424 | -0.01(-0.02%) |
Aug 07, 2020 | 43.04 | 43.97 | 43.04 | 43.52 | 1,257,593 | +0.18(+0.41%) |
Aug 06, 2020 | 43.93 | 44.48 | 42.88 | 43.34 | 1,102,568 | -0.72(-1.64%) |
Aug 05, 2020 | 43.93 | 44.69 | 43.93 | 44.06 | 975,984 | +0.29(+0.67%) |
Aug 04, 2020 | 44.01 | 44.27 | 43.06 | 43.77 | 1,523,032 | -0.54(-1.21%) |
Aug 03, 2020 | 43.97 | 44.68 | 43.28 | 44.30 | 2,126,387 | +0.50(+1.14%) |
Jul 31, 2020 | 45.00 | 45.52 | 42.95 | 43.80 | 2,782,870 | -1.28(-2.85%) |
Jul 30, 2020 | 47.84 | 48.08 | 44.71 | 45.09 | 1,869,411 | -3.11(-6.46%) |
Jul 29, 2020 | 46.81 | 48.33 | 46.69 | 48.20 | 1,014,931 | +1.70(+3.64%) |
Jul 28, 2020 | 46.18 | 47.17 | 46.02 | 46.51 | 701,817 | +0.00(+0.00%) |
Jul 27, 2020 | 46.39 | 46.52 | 45.72 | 46.51 | 804,163 | +0.10(+0.21%) |
Jul 24, 2020 | 46.80 | 46.90 | 46.11 | 46.41 | 442,214 | -0.52(-1.10%) |
Jul 23, 2020 | 47.36 | 48.41 | 46.63 | 46.92 | 899,319 | -0.53(-1.11%) |
Jul 22, 2020 | 47.33 | 48.16 | 47.16 | 47.45 | 579,745 | -0.23(-0.49%) |
Jul 21, 2020 | 46.39 | 47.72 | 46.08 | 47.68 | 1,551,085 | +1.63(+3.55%) |
Jul 20, 2020 | 46.20 | 46.37 | 45.55 | 46.05 | 1,337,155 | -0.18(-0.39%) |
Jul 17, 2020 | 45.87 | 46.45 | 45.57 | 46.23 | 661,696 | +0.54(+1.17%) |
Jul 16, 2020 | 46.03 | 46.14 | 44.80 | 45.69 | 894,465 | -0.56(-1.21%) |
Jul 15, 2020 | 45.95 | 46.45 | 45.52 | 46.26 | 1,174,271 | +1.02(+2.25%) |
Jul 14, 2020 | 43.88 | 45.29 | 43.70 | 45.24 | 948,305 | +1.35(+3.07%) |
Jul 13, 2020 | 45.07 | 45.60 | 43.83 | 43.89 | 1,205,169 | -0.79(-1.78%) |
Jul 10, 2020 | 44.65 | 44.73 | 43.53 | 44.69 | 976,571 | +0.17(+0.38%) |
Jul 09, 2020 | 44.79 | 44.79 | 42.20 | 44.52 | 2,759,812 | -0.40(-0.89%) |
Jul 08, 2020 | 43.77 | 44.98 | 43.77 | 44.92 | 1,538,645 | +1.19(+2.71%) |
Jul 07, 2020 | 44.28 | 44.69 | 43.65 | 43.73 | 1,305,034 | -1.00(-2.23%) |
Jul 06, 2020 | 45.68 | 46.03 | 44.64 | 44.73 | 1,058,509 | +0.21(+0.46%) |
Jul 02, 2020 | 45.60 | 45.76 | 43.95 | 44.52 | 2,445,800 | -0.22(-0.50%) |