Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.39 | 41.39 | 40.46 | 40.69 | 4,139,269 | -0.22(-0.53%) |
Sep 29, 2020 | 41.26 | 41.63 | 40.76 | 40.91 | 3,316,493 | -0.40(-0.96%) |
Sep 28, 2020 | 41.01 | 41.50 | 40.83 | 41.30 | 3,129,075 | +0.80(+1.98%) |
Sep 25, 2020 | 39.69 | 40.76 | 39.58 | 40.50 | 2,888,874 | +0.54(+1.36%) |
Sep 24, 2020 | 39.93 | 40.72 | 39.73 | 39.96 | 2,924,951 | +0.08(+0.20%) |
Sep 23, 2020 | 40.22 | 40.56 | 39.80 | 39.88 | 3,257,724 | -0.54(-1.34%) |
Sep 22, 2020 | 39.55 | 40.52 | 39.43 | 40.42 | 3,943,321 | +0.97(+2.45%) |
Sep 21, 2020 | 39.32 | 39.47 | 38.85 | 39.45 | 3,591,256 | -0.29(-0.73%) |
Sep 18, 2020 | 40.02 | 40.53 | 39.17 | 39.74 | 5,976,324 | -0.20(-0.50%) |
Sep 17, 2020 | 39.37 | 40.10 | 39.04 | 39.94 | 6,158,759 | +0.00(+0.00%) |
Sep 16, 2020 | 40.58 | 40.76 | 39.88 | 39.94 | 3,700,038 | -0.38(-0.94%) |
Sep 15, 2020 | 40.11 | 40.58 | 40.09 | 40.32 | 2,928,903 | +0.32(+0.79%) |
Sep 14, 2020 | 40.10 | 40.17 | 39.76 | 40.00 | 2,762,027 | +0.27(+0.68%) |
Sep 11, 2020 | 39.83 | 40.12 | 39.23 | 39.73 | 4,267,156 | +0.06(+0.16%) |
Sep 10, 2020 | 40.78 | 40.93 | 39.45 | 39.67 | 4,022,101 | -1.15(-2.81%) |
Sep 09, 2020 | 40.00 | 41.20 | 39.97 | 40.82 | 4,907,795 | +1.37(+3.48%) |
Sep 08, 2020 | 40.45 | 40.83 | 39.38 | 39.45 | 7,991,566 | -2.31(-5.53%) |
Sep 04, 2020 | 42.91 | 42.91 | 41.07 | 41.76 | 6,037,936 | -0.68(-1.60%) |
Sep 03, 2020 | 44.16 | 44.33 | 41.97 | 42.43 | 5,956,802 | -2.39(-5.34%) |
Sep 02, 2020 | 44.73 | 44.99 | 44.46 | 44.82 | 5,331,426 | +0.16(+0.36%) |
Sep 01, 2020 | 44.09 | 44.70 | 43.72 | 44.66 | 3,270,909 | +0.57(+1.29%) |
Aug 31, 2020 | 43.93 | 44.29 | 43.87 | 44.09 | 3,448,134 | +0.02(+0.04%) |
Aug 28, 2020 | 43.79 | 44.11 | 43.61 | 44.07 | 2,607,633 | +0.44(+1.01%) |
Aug 27, 2020 | 43.64 | 43.96 | 43.34 | 43.63 | 2,805,506 | +0.23(+0.54%) |
Aug 26, 2020 | 43.20 | 43.59 | 42.93 | 43.40 | 2,891,754 | +0.18(+0.42%) |
Aug 25, 2020 | 43.42 | 43.51 | 42.96 | 43.22 | 2,920,342 | +0.01(+0.02%) |
Aug 24, 2020 | 43.97 | 44.12 | 42.58 | 43.21 | 3,104,573 | -0.60(-1.36%) |
Aug 21, 2020 | 43.52 | 43.83 | 43.24 | 43.80 | 2,167,708 | +0.31(+0.71%) |
Aug 20, 2020 | 43.14 | 43.58 | 43.00 | 43.50 | 2,054,665 | +0.16(+0.37%) |
Aug 19, 2020 | 43.52 | 43.80 | 43.22 | 43.33 | 2,331,052 | -0.05(-0.10%) |
Aug 18, 2020 | 43.61 | 43.81 | 43.36 | 43.38 | 2,786,051 | -0.15(-0.35%) |
Aug 17, 2020 | 43.36 | 43.75 | 43.28 | 43.53 | 2,502,826 | +0.23(+0.52%) |
Aug 14, 2020 | 43.10 | 43.62 | 43.00 | 43.31 | 2,265,555 | -0.02(-0.04%) |
Aug 13, 2020 | 43.36 | 43.66 | 43.15 | 43.33 | 2,506,710 | -0.12(-0.27%) |
Aug 12, 2020 | 42.94 | 43.75 | 42.87 | 43.44 | 3,268,853 | +0.68(+1.58%) |
Aug 11, 2020 | 43.48 | 43.65 | 42.65 | 42.77 | 4,846,524 | -0.49(-1.13%) |
Aug 10, 2020 | 43.70 | 43.85 | 43.07 | 43.25 | 2,953,300 | -0.47(-1.07%) |
Aug 07, 2020 | 43.22 | 43.78 | 43.00 | 43.72 | 2,942,729 | +0.46(+1.06%) |
Aug 06, 2020 | 42.59 | 43.33 | 42.51 | 43.26 | 3,072,336 | -0.10(-0.24%) |
Aug 05, 2020 | 42.90 | 43.51 | 42.86 | 43.37 | 2,389,293 | +0.47(+1.10%) |
Aug 04, 2020 | 42.58 | 42.95 | 42.51 | 42.89 | 4,906,357 | +0.06(+0.15%) |
Aug 03, 2020 | 42.75 | 43.28 | 42.64 | 42.83 | 3,931,350 | +0.38(+0.89%) |
Jul 31, 2020 | 42.47 | 42.48 | 41.64 | 42.45 | 4,873,742 | +0.12(+0.28%) |
Jul 30, 2020 | 41.43 | 42.42 | 41.26 | 42.33 | 3,614,893 | +0.32(+0.77%) |
Jul 29, 2020 | 41.19 | 42.26 | 41.02 | 42.01 | 3,740,270 | +1.06(+2.60%) |
Jul 28, 2020 | 41.43 | 41.52 | 40.92 | 40.94 | 2,941,307 | -0.77(-1.84%) |
Jul 27, 2020 | 41.13 | 41.91 | 41.13 | 41.71 | 4,009,845 | +0.66(+1.60%) |
Jul 24, 2020 | 41.04 | 41.43 | 40.75 | 41.05 | 3,789,546 | -0.03(-0.07%) |
Jul 23, 2020 | 41.24 | 41.77 | 41.01 | 41.08 | 4,527,539 | -0.06(-0.15%) |
Jul 22, 2020 | 40.97 | 41.28 | 40.76 | 41.14 | 3,828,036 | +0.27(+0.66%) |
Jul 21, 2020 | 40.49 | 41.02 | 40.44 | 40.87 | 6,051,649 | +0.63(+1.56%) |
Jul 20, 2020 | 39.61 | 40.41 | 39.49 | 40.24 | 3,319,315 | +0.57(+1.45%) |
Jul 17, 2020 | 39.15 | 40.02 | 39.07 | 39.67 | 5,562,146 | +0.63(+1.61%) |
Jul 16, 2020 | 39.49 | 39.62 | 38.78 | 39.04 | 4,301,066 | -0.47(-1.18%) |
Jul 15, 2020 | 39.15 | 39.73 | 38.27 | 39.51 | 6,505,705 | +0.56(+1.43%) |
Jul 14, 2020 | 39.36 | 40.39 | 38.11 | 38.95 | 8,304,054 | +0.02(+0.05%) |
Jul 13, 2020 | 38.90 | 39.74 | 38.88 | 38.93 | 5,698,339 | +0.31(+0.81%) |
Jul 10, 2020 | 38.61 | 38.78 | 38.03 | 38.62 | 4,127,375 | -0.06(-0.16%) |
Jul 09, 2020 | 38.56 | 38.92 | 38.29 | 38.68 | 5,593,802 | +0.07(+0.19%) |
Jul 08, 2020 | 39.52 | 39.60 | 38.21 | 38.61 | 5,261,303 | -0.93(-2.36%) |
Jul 07, 2020 | 39.65 | 40.07 | 39.44 | 39.54 | 5,285,431 | -0.14(-0.36%) |
Jul 06, 2020 | 39.99 | 40.20 | 39.36 | 39.69 | 5,303,571 | +0.16(+0.41%) |
Jul 02, 2020 | 39.20 | 39.72 | 39.08 | 39.53 | 5,908,220 | +0.92(+2.39%) |