Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.86 | 41.90 | 40.33 | 41.55 | 1,522,935 | +1.11(+2.74%) |
Sep 29, 2020 | 39.92 | 40.98 | 39.71 | 40.44 | 2,250,512 | +0.42(+1.05%) |
Sep 28, 2020 | 40.30 | 40.33 | 39.55 | 40.02 | 2,760,153 | -0.15(-0.37%) |
Sep 25, 2020 | 40.56 | 40.73 | 39.67 | 40.17 | 1,712,800 | -0.57(-1.40%) |
Sep 24, 2020 | 41.36 | 41.41 | 40.63 | 40.74 | 1,715,145 | -0.66(-1.59%) |
Sep 23, 2020 | 41.19 | 42.37 | 40.96 | 41.40 | 1,941,178 | +0.26(+0.63%) |
Sep 22, 2020 | 41.24 | 41.47 | 40.78 | 41.14 | 2,133,379 | -0.09(-0.22%) |
Sep 21, 2020 | 40.78 | 42.34 | 40.53 | 41.23 | 3,229,544 | +1.07(+2.66%) |
Sep 18, 2020 | 39.98 | 40.34 | 39.32 | 40.16 | 4,850,000 | +1.16(+2.97%) |
Sep 17, 2020 | 38.41 | 39.79 | 38.13 | 39.00 | 2,487,278 | +0.22(+0.57%) |
Sep 16, 2020 | 40.28 | 40.53 | 38.72 | 38.78 | 2,822,251 | -1.13(-2.83%) |
Sep 15, 2020 | 41.34 | 41.48 | 39.82 | 39.91 | 1,645,754 | -1.13(-2.75%) |
Sep 14, 2020 | 40.91 | 41.70 | 40.82 | 41.04 | 1,580,827 | +0.30(+0.74%) |
Sep 11, 2020 | 42.30 | 42.39 | 40.41 | 40.74 | 2,266,800 | -1.25(-2.98%) |
Sep 10, 2020 | 42.11 | 42.99 | 41.94 | 41.99 | 1,329,891 | +0.05(+0.12%) |
Sep 09, 2020 | 40.77 | 42.52 | 40.75 | 41.94 | 2,038,236 | +1.60(+3.97%) |
Sep 08, 2020 | 41.35 | 41.47 | 40.06 | 40.34 | 2,544,039 | -1.31(-3.15%) |
Sep 04, 2020 | 41.91 | 42.59 | 40.23 | 41.65 | 1,960,400 | -0.61(-1.44%) |
Sep 03, 2020 | 43.27 | 43.53 | 41.41 | 42.26 | 2,731,276 | -1.48(-3.38%) |
Sep 02, 2020 | 45.15 | 45.28 | 43.26 | 43.74 | 2,445,431 | -0.82(-1.84%) |
Sep 01, 2020 | 44.54 | 44.91 | 44.11 | 44.56 | 2,405,143 | +0.15(+0.34%) |
Aug 31, 2020 | 46.02 | 46.42 | 44.04 | 44.41 | 2,665,068 | -1.84(-3.98%) |
Aug 28, 2020 | 47.10 | 47.12 | 46.25 | 46.25 | 2,123,200 | -0.61(-1.30%) |
Aug 27, 2020 | 46.97 | 47.33 | 46.71 | 46.86 | 1,728,481 | -0.24(-0.51%) |
Aug 26, 2020 | 46.59 | 47.46 | 46.59 | 47.10 | 1,942,666 | +0.21(+0.45%) |
Aug 25, 2020 | 47.16 | 47.19 | 46.00 | 46.89 | 2,233,391 | -0.22(-0.47%) |
Aug 24, 2020 | 46.51 | 47.13 | 45.53 | 47.11 | 3,097,589 | +1.03(+2.24%) |
Aug 21, 2020 | 44.80 | 46.49 | 44.50 | 46.08 | 4,530,400 | +1.62(+3.64%) |
Aug 20, 2020 | 44.10 | 44.84 | 42.23 | 44.46 | 7,823,745 | +1.06(+2.44%) |
Aug 19, 2020 | 44.30 | 44.63 | 42.83 | 43.40 | 4,185,079 | -0.03(-0.07%) |
Aug 18, 2020 | 43.00 | 44.30 | 42.86 | 43.43 | 3,344,330 | +0.66(+1.54%) |
Aug 17, 2020 | 42.30 | 43.14 | 41.89 | 42.77 | 2,205,859 | +1.29(+3.11%) |
Aug 14, 2020 | 41.77 | 42.15 | 41.27 | 41.48 | 1,722,200 | +0.87(+2.14%) |
Aug 13, 2020 | 40.58 | 41.08 | 40.02 | 40.61 | 1,955,342 | -1.01(-2.43%) |
Aug 12, 2020 | 40.89 | 41.72 | 40.89 | 41.62 | 1,641,894 | +1.04(+2.56%) |
Aug 11, 2020 | 42.14 | 42.21 | 40.48 | 40.58 | 2,101,697 | -1.81(-4.27%) |
Aug 10, 2020 | 42.06 | 42.61 | 41.88 | 42.39 | 1,481,000 | +0.43(+1.02%) |
Aug 07, 2020 | 41.91 | 42.22 | 41.54 | 41.96 | 1,020,200 | +0.17(+0.41%) |
Aug 06, 2020 | 43.10 | 43.10 | 41.52 | 41.79 | 1,474,378 | -0.64(-1.51%) |
Aug 05, 2020 | 41.99 | 42.55 | 41.27 | 42.43 | 1,679,972 | +0.53(+1.26%) |
Aug 04, 2020 | 40.42 | 41.91 | 40.42 | 41.90 | 2,044,488 | +1.71(+4.25%) |
Aug 03, 2020 | 40.15 | 40.41 | 39.66 | 40.19 | 1,137,387 | +0.14(+0.35%) |
Jul 31, 2020 | 40.40 | 40.62 | 39.45 | 40.05 | 1,550,500 | -0.44(-1.09%) |
Jul 30, 2020 | 39.90 | 40.98 | 39.14 | 40.49 | 1,674,352 | -1.14(-2.74%) |
Jul 29, 2020 | 41.23 | 41.66 | 40.90 | 41.63 | 1,169,425 | +0.34(+0.82%) |
Jul 28, 2020 | 40.92 | 41.83 | 40.64 | 41.29 | 1,030,045 | +0.22(+0.54%) |
Jul 27, 2020 | 40.25 | 41.32 | 40.00 | 41.07 | 1,541,014 | +1.00(+2.50%) |
Jul 24, 2020 | 40.66 | 40.81 | 39.92 | 40.07 | 1,019,200 | -0.87(-2.13%) |
Jul 23, 2020 | 41.57 | 42.06 | 40.75 | 40.94 | 1,696,875 | -0.50(-1.21%) |
Jul 22, 2020 | 40.23 | 41.53 | 39.91 | 41.44 | 1,478,704 | +1.00(+2.47%) |
Jul 21, 2020 | 40.50 | 40.92 | 40.20 | 40.44 | 1,757,305 | +0.15(+0.37%) |
Jul 20, 2020 | 39.66 | 40.40 | 39.61 | 40.29 | 1,208,824 | +0.59(+1.49%) |
Jul 17, 2020 | 39.52 | 39.88 | 39.31 | 39.70 | 1,154,800 | +0.33(+0.84%) |
Jul 16, 2020 | 39.18 | 39.49 | 38.84 | 39.37 | 1,673,381 | +0.26(+0.66%) |
Jul 15, 2020 | 40.32 | 40.47 | 39.06 | 39.11 | 1,908,571 | -1.04(-2.59%) |
Jul 14, 2020 | 38.67 | 40.20 | 38.30 | 40.15 | 2,228,087 | +1.16(+2.98%) |
Jul 13, 2020 | 38.88 | 40.10 | 38.86 | 38.99 | 3,012,710 | +0.21(+0.54%) |
Jul 10, 2020 | 38.65 | 38.78 | 37.90 | 38.78 | 1,426,000 | +0.05(+0.13%) |
Jul 09, 2020 | 38.22 | 39.30 | 38.19 | 38.73 | 2,265,266 | +1.04(+2.76%) |
Jul 08, 2020 | 37.84 | 37.84 | 37.32 | 37.69 | 1,550,472 | +0.50(+1.34%) |
Jul 07, 2020 | 36.88 | 37.60 | 36.38 | 37.19 | 1,535,555 | +0.26(+0.70%) |
Jul 06, 2020 | 37.32 | 37.57 | 36.63 | 36.93 | 1,791,288 | -0.04(-0.11%) |
Jul 02, 2020 | 38.23 | 39.00 | 36.86 | 36.97 | 1,901,500 | -0.76(-2.01%) |