Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.23 | 42.23 | 41.43 | 41.81 | 1,344,324 | -0.49(-1.15%) |
Sep 29, 2020 | 42.11 | 42.48 | 42.08 | 42.30 | 420,962 | +0.23(+0.54%) |
Sep 28, 2020 | 42.19 | 42.26 | 41.88 | 42.07 | 1,376,797 | -0.67(-1.56%) |
Sep 25, 2020 | 43.53 | 43.62 | 42.65 | 42.74 | 1,025,910 | -0.60(-1.39%) |
Sep 24, 2020 | 43.55 | 43.78 | 42.88 | 43.34 | 1,889,571 | -0.09(-0.20%) |
Sep 23, 2020 | 42.37 | 43.50 | 42.32 | 43.42 | 1,222,840 | +0.83(+1.95%) |
Sep 22, 2020 | 42.75 | 43.08 | 42.53 | 42.59 | 957,853 | -0.24(-0.56%) |
Sep 21, 2020 | 42.78 | 43.48 | 42.71 | 42.83 | 1,870,352 | +0.77(+1.84%) |
Sep 18, 2020 | 41.67 | 42.30 | 41.62 | 42.06 | 748,144 | +0.38(+0.92%) |
Sep 17, 2020 | 41.95 | 42.05 | 41.46 | 41.68 | 972,654 | +0.20(+0.48%) |
Sep 16, 2020 | 41.38 | 41.50 | 41.00 | 41.47 | 1,011,342 | -0.07(-0.16%) |
Sep 15, 2020 | 41.26 | 41.64 | 41.20 | 41.54 | 477,650 | -0.02(-0.05%) |
Sep 14, 2020 | 41.79 | 41.83 | 41.42 | 41.56 | 600,453 | -0.50(-1.18%) |
Sep 11, 2020 | 42.08 | 42.39 | 41.82 | 42.06 | 1,469,267 | -0.20(-0.47%) |
Sep 10, 2020 | 41.48 | 42.40 | 41.31 | 42.26 | 1,578,991 | +0.58(+1.40%) |
Sep 09, 2020 | 41.94 | 42.04 | 41.26 | 41.68 | 984,740 | -0.65(-1.53%) |
Sep 08, 2020 | 41.85 | 42.40 | 41.85 | 42.32 | 2,071,036 | +0.89(+2.14%) |
Sep 04, 2020 | 40.97 | 42.10 | 40.83 | 41.44 | 2,736,180 | +0.25(+0.60%) |
Sep 03, 2020 | 40.13 | 41.50 | 39.95 | 41.19 | 2,031,346 | +1.09(+2.71%) |
Sep 02, 2020 | 40.55 | 40.61 | 39.99 | 40.10 | 921,777 | -0.63(-1.55%) |
Sep 01, 2020 | 41.19 | 41.26 | 40.72 | 40.73 | 720,071 | -0.39(-0.95%) |
Aug 31, 2020 | 40.82 | 41.16 | 40.81 | 41.12 | 1,452,388 | +0.38(+0.94%) |
Aug 28, 2020 | 40.82 | 41.00 | 40.65 | 40.74 | 717,980 | -0.25(-0.61%) |
Aug 27, 2020 | 41.07 | 41.19 | 40.81 | 40.99 | 1,084,444 | -0.26(-0.63%) |
Aug 26, 2020 | 41.36 | 41.49 | 41.22 | 41.25 | 559,689 | -0.11(-0.25%) |
Aug 25, 2020 | 41.12 | 41.56 | 41.12 | 41.35 | 860,538 | +0.09(+0.21%) |
Aug 24, 2020 | 41.49 | 41.68 | 41.26 | 41.26 | 883,403 | -0.57(-1.37%) |
Aug 21, 2020 | 42.19 | 42.22 | 41.81 | 41.84 | 710,543 | -0.31(-0.72%) |
Aug 20, 2020 | 42.46 | 42.47 | 42.10 | 42.14 | 659,236 | -0.08(-0.18%) |
Aug 19, 2020 | 42.04 | 42.31 | 41.89 | 42.22 | 593,629 | +0.10(+0.23%) |
Aug 18, 2020 | 41.98 | 42.28 | 41.94 | 42.12 | 484,278 | +0.10(+0.25%) |
Aug 17, 2020 | 41.81 | 42.07 | 41.81 | 42.02 | 385,783 | +0.13(+0.32%) |
Aug 14, 2020 | 42.12 | 42.16 | 41.84 | 41.89 | 833,296 | -0.08(-0.18%) |
Aug 13, 2020 | 41.99 | 42.11 | 41.83 | 41.96 | 594,501 | +0.10(+0.25%) |
Aug 12, 2020 | 41.87 | 42.05 | 41.74 | 41.86 | 740,975 | -0.38(-0.90%) |
Aug 11, 2020 | 41.73 | 42.39 | 41.60 | 42.24 | 1,836,112 | +0.10(+0.23%) |
Aug 10, 2020 | 42.54 | 42.55 | 42.12 | 42.14 | 913,840 | -0.57(-1.34%) |
Aug 07, 2020 | 42.93 | 43.03 | 42.67 | 42.72 | 1,048,533 | -0.08(-0.18%) |
Aug 06, 2020 | 43.16 | 43.17 | 42.79 | 42.79 | 816,015 | -0.31(-0.71%) |
Aug 05, 2020 | 43.44 | 43.44 | 43.08 | 43.10 | 650,987 | -0.61(-1.40%) |
Aug 04, 2020 | 44.05 | 44.09 | 43.71 | 43.71 | 575,367 | -0.29(-0.65%) |
Aug 03, 2020 | 44.17 | 44.21 | 43.91 | 44.00 | 773,078 | -0.37(-0.84%) |
Jul 31, 2020 | 44.47 | 45.08 | 44.36 | 44.37 | 1,138,818 | -0.20(-0.45%) |
Jul 30, 2020 | 44.70 | 45.12 | 44.48 | 44.57 | 1,585,722 | +0.35(+0.80%) |
Jul 29, 2020 | 44.43 | 44.48 | 44.09 | 44.22 | 775,667 | -0.24(-0.54%) |
Jul 28, 2020 | 44.30 | 44.51 | 44.19 | 44.45 | 756,490 | +0.33(+0.76%) |
Jul 27, 2020 | 44.33 | 44.40 | 44.07 | 44.12 | 867,884 | -0.21(-0.47%) |
Jul 24, 2020 | 44.27 | 44.43 | 44.07 | 44.33 | 1,863,082 | +0.32(+0.74%) |
Jul 23, 2020 | 43.55 | 44.19 | 43.52 | 44.01 | 1,450,943 | +0.55(+1.27%) |
Jul 22, 2020 | 43.81 | 43.81 | 43.42 | 43.45 | 730,460 | -0.28(-0.63%) |
Jul 21, 2020 | 43.68 | 43.85 | 43.43 | 43.73 | 937,156 | -0.29(-0.65%) |
Jul 20, 2020 | 44.08 | 44.29 | 43.86 | 44.01 | 677,880 | -0.01(-0.02%) |
Jul 17, 2020 | 43.80 | 44.11 | 43.80 | 44.02 | 582,239 | +0.11(+0.24%) |
Jul 16, 2020 | 43.97 | 44.16 | 43.69 | 43.92 | 810,960 | +0.23(+0.52%) |
Jul 15, 2020 | 43.42 | 44.00 | 43.42 | 43.69 | 1,456,436 | -0.39(-0.89%) |
Jul 14, 2020 | 45.13 | 45.19 | 44.01 | 44.08 | 2,269,820 | -0.95(-2.10%) |
Jul 13, 2020 | 44.68 | 45.11 | 44.10 | 45.03 | 2,081,669 | -0.07(-0.15%) |
Jul 10, 2020 | 45.75 | 45.86 | 45.03 | 45.09 | 1,117,661 | -0.62(-1.36%) |
Jul 09, 2020 | 45.10 | 46.05 | 45.05 | 45.71 | 2,336,239 | +0.60(+1.33%) |
Jul 08, 2020 | 45.32 | 45.54 | 45.05 | 45.11 | 1,291,527 | -0.28(-0.61%) |
Jul 07, 2020 | 45.06 | 45.46 | 44.94 | 45.39 | 945,352 | +0.65(+1.45%) |
Jul 06, 2020 | 44.89 | 45.11 | 44.71 | 44.74 | 1,295,914 | -0.81(-1.78%) |
Jul 02, 2020 | 45.06 | 45.64 | 44.89 | 45.55 | 1,063,406 | -0.19(-0.42%) |