Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.74 | 43.74 | 42.66 | 43.54 | 1,079,923 | +1.04(+2.44%) |
Sep 29, 2020 | 42.64 | 43.01 | 42.25 | 42.50 | 523,966 | -0.08(-0.18%) |
Sep 28, 2020 | 42.74 | 42.98 | 42.45 | 42.58 | 564,659 | +0.17(+0.41%) |
Sep 25, 2020 | 41.47 | 42.61 | 41.34 | 42.41 | 588,097 | +0.23(+0.55%) |
Sep 24, 2020 | 42.28 | 42.54 | 41.79 | 42.17 | 511,046 | -0.06(-0.14%) |
Sep 23, 2020 | 42.60 | 43.00 | 42.21 | 42.23 | 571,050 | -0.45(-1.05%) |
Sep 22, 2020 | 41.63 | 42.96 | 41.55 | 42.68 | 522,346 | +1.15(+2.76%) |
Sep 21, 2020 | 42.17 | 42.18 | 41.08 | 41.53 | 610,437 | -0.96(-2.25%) |
Sep 18, 2020 | 42.96 | 43.39 | 42.35 | 42.49 | 804,838 | -0.16(-0.36%) |
Sep 17, 2020 | 42.77 | 42.90 | 41.97 | 42.65 | 558,361 | -0.56(-1.30%) |
Sep 16, 2020 | 43.14 | 43.84 | 42.98 | 43.21 | 524,302 | +0.15(+0.34%) |
Sep 15, 2020 | 42.56 | 43.68 | 42.55 | 43.06 | 730,143 | +1.01(+2.40%) |
Sep 14, 2020 | 41.52 | 42.25 | 41.47 | 42.05 | 451,767 | +0.69(+1.67%) |
Sep 11, 2020 | 41.66 | 41.88 | 41.22 | 41.36 | 727,530 | -0.16(-0.37%) |
Sep 10, 2020 | 42.31 | 42.31 | 41.31 | 41.52 | 558,699 | -0.80(-1.90%) |
Sep 09, 2020 | 42.01 | 42.76 | 42.01 | 42.32 | 438,547 | +0.52(+1.24%) |
Sep 08, 2020 | 41.97 | 42.06 | 41.03 | 41.80 | 687,297 | -0.19(-0.45%) |
Sep 04, 2020 | 41.89 | 42.17 | 41.34 | 41.99 | 601,078 | +0.23(+0.56%) |
Sep 03, 2020 | 41.86 | 42.54 | 41.51 | 41.76 | 590,991 | -0.03(-0.08%) |
Sep 02, 2020 | 41.05 | 42.04 | 40.87 | 41.79 | 411,566 | +0.79(+1.94%) |
Sep 01, 2020 | 41.47 | 41.47 | 40.66 | 41.00 | 429,104 | -0.45(-1.08%) |
Aug 31, 2020 | 41.77 | 41.89 | 41.28 | 41.45 | 380,408 | -0.08(-0.19%) |
Aug 28, 2020 | 41.79 | 41.99 | 41.12 | 41.53 | 343,405 | -0.21(-0.49%) |
Aug 27, 2020 | 42.01 | 42.06 | 41.42 | 41.73 | 312,658 | +0.06(+0.14%) |
Aug 26, 2020 | 42.12 | 42.16 | 41.39 | 41.67 | 451,709 | -0.63(-1.50%) |
Aug 25, 2020 | 42.72 | 42.72 | 42.24 | 42.30 | 384,118 | -0.36(-0.84%) |
Aug 24, 2020 | 42.65 | 42.73 | 42.24 | 42.66 | 331,065 | +0.37(+0.87%) |
Aug 21, 2020 | 42.05 | 42.35 | 41.74 | 42.30 | 402,355 | +0.33(+0.79%) |
Aug 20, 2020 | 41.94 | 42.23 | 41.70 | 41.96 | 486,208 | -0.15(-0.35%) |
Aug 19, 2020 | 42.18 | 42.29 | 41.91 | 42.11 | 362,096 | +0.02(+0.04%) |
Aug 18, 2020 | 42.05 | 42.20 | 41.85 | 42.09 | 490,150 | +0.01(+0.02%) |
Aug 17, 2020 | 42.53 | 42.53 | 42.00 | 42.08 | 435,907 | -0.34(-0.81%) |
Aug 14, 2020 | 42.87 | 43.04 | 42.33 | 42.42 | 815,587 | -0.34(-0.80%) |
Aug 13, 2020 | 42.37 | 43.15 | 41.82 | 42.77 | 1,386,409 | +0.36(+0.85%) |
Aug 12, 2020 | 42.54 | 42.62 | 42.16 | 42.41 | 405,434 | +0.24(+0.57%) |
Aug 11, 2020 | 42.34 | 42.59 | 41.68 | 42.17 | 1,192,662 | +0.18(+0.43%) |
Aug 10, 2020 | 42.54 | 42.54 | 41.74 | 41.99 | 780,966 | -0.12(-0.28%) |
Aug 07, 2020 | 41.42 | 42.40 | 41.24 | 42.11 | 690,202 | +0.74(+1.78%) |
Aug 06, 2020 | 41.47 | 41.48 | 40.99 | 41.37 | 675,666 | +0.05(+0.12%) |
Aug 05, 2020 | 42.12 | 42.12 | 40.98 | 41.32 | 565,558 | -0.59(-1.41%) |
Aug 04, 2020 | 42.13 | 42.31 | 41.53 | 41.91 | 459,795 | +0.03(+0.06%) |
Aug 03, 2020 | 42.41 | 42.55 | 41.41 | 41.88 | 595,629 | -0.68(-1.61%) |
Jul 31, 2020 | 42.58 | 42.96 | 41.65 | 42.57 | 752,310 | -0.17(-0.40%) |
Jul 30, 2020 | 42.71 | 42.86 | 42.35 | 42.74 | 610,185 | -0.24(-0.56%) |
Jul 29, 2020 | 42.51 | 43.01 | 42.21 | 42.98 | 652,492 | +0.52(+1.23%) |
Jul 28, 2020 | 41.17 | 42.75 | 41.17 | 42.46 | 626,187 | +1.05(+2.54%) |
Jul 27, 2020 | 41.80 | 41.85 | 40.87 | 41.41 | 565,322 | -0.46(-1.10%) |
Jul 24, 2020 | 42.08 | 43.02 | 41.82 | 41.87 | 1,057,234 | -0.09(-0.22%) |
Jul 23, 2020 | 41.04 | 42.38 | 41.04 | 41.96 | 1,337,299 | +0.71(+1.72%) |
Jul 22, 2020 | 40.18 | 41.44 | 39.07 | 41.25 | 1,674,561 | +0.78(+1.92%) |
Jul 21, 2020 | 40.67 | 41.06 | 40.29 | 40.47 | 652,851 | -0.20(-0.48%) |
Jul 20, 2020 | 41.02 | 41.36 | 40.61 | 40.67 | 796,139 | -0.50(-1.20%) |
Jul 17, 2020 | 40.18 | 41.33 | 40.10 | 41.17 | 929,042 | +1.56(+3.95%) |
Jul 16, 2020 | 38.90 | 39.77 | 38.64 | 39.60 | 631,940 | +0.96(+2.48%) |
Jul 15, 2020 | 39.05 | 39.61 | 38.57 | 38.64 | 702,505 | +0.06(+0.16%) |
Jul 14, 2020 | 37.94 | 38.81 | 37.62 | 38.58 | 965,951 | +0.49(+1.28%) |
Jul 13, 2020 | 37.53 | 38.46 | 37.46 | 38.10 | 1,314,190 | +0.65(+1.74%) |
Jul 10, 2020 | 36.28 | 37.54 | 36.28 | 37.45 | 881,789 | +1.08(+2.96%) |
Jul 09, 2020 | 36.82 | 36.82 | 36.21 | 36.37 | 842,608 | -0.37(-1.00%) |
Jul 08, 2020 | 36.76 | 36.94 | 36.46 | 36.74 | 1,290,211 | +0.24(+0.66%) |
Jul 07, 2020 | 35.90 | 36.73 | 35.55 | 36.50 | 1,213,480 | +0.21(+0.57%) |
Jul 06, 2020 | 37.18 | 37.46 | 35.81 | 36.29 | 1,080,245 | -0.56(-1.53%) |
Jul 02, 2020 | 37.05 | 37.77 | 36.75 | 36.86 | 669,968 | -0.04(-0.12%) |