Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.67 | 43.11 | 42.42 | 42.82 | 2,805,566 | +0.47(+1.11%) |
Sep 29, 2020 | 42.90 | 42.90 | 42.13 | 42.35 | 1,866,145 | -0.48(-1.12%) |
Sep 28, 2020 | 42.99 | 43.38 | 42.77 | 42.83 | 2,729,971 | +0.39(+0.91%) |
Sep 25, 2020 | 41.57 | 42.49 | 41.48 | 42.44 | 2,164,003 | +0.56(+1.34%) |
Sep 24, 2020 | 41.59 | 42.19 | 41.06 | 41.88 | 1,744,984 | +0.29(+0.69%) |
Sep 23, 2020 | 43.27 | 43.47 | 41.54 | 41.59 | 3,506,029 | -1.69(-3.91%) |
Sep 22, 2020 | 42.71 | 43.30 | 42.67 | 43.29 | 4,685,780 | +0.45(+1.05%) |
Sep 21, 2020 | 43.25 | 43.32 | 42.28 | 42.84 | 6,132,714 | -1.04(-2.37%) |
Sep 18, 2020 | 43.74 | 44.72 | 43.74 | 43.88 | 8,013,360 | -0.12(-0.27%) |
Sep 17, 2020 | 43.60 | 44.30 | 43.31 | 44.00 | 5,500,734 | +0.10(+0.23%) |
Sep 16, 2020 | 43.79 | 44.40 | 43.78 | 43.90 | 4,931,494 | +0.18(+0.40%) |
Sep 15, 2020 | 44.01 | 44.12 | 43.54 | 43.72 | 3,035,820 | -0.03(-0.06%) |
Sep 14, 2020 | 43.29 | 43.99 | 43.25 | 43.75 | 3,617,316 | +0.56(+1.30%) |
Sep 11, 2020 | 42.49 | 43.26 | 42.38 | 43.19 | 3,568,418 | +0.80(+1.89%) |
Sep 10, 2020 | 42.24 | 42.91 | 42.24 | 42.39 | 3,389,861 | -0.03(-0.07%) |
Sep 09, 2020 | 41.92 | 42.68 | 41.88 | 42.41 | 3,547,442 | +0.76(+1.84%) |
Sep 08, 2020 | 42.64 | 42.94 | 41.65 | 41.65 | 6,832,547 | -1.17(-2.73%) |
Sep 04, 2020 | 42.42 | 43.01 | 42.35 | 42.82 | 4,513,236 | +0.63(+1.48%) |
Sep 03, 2020 | 42.21 | 42.82 | 41.92 | 42.19 | 4,278,386 | +0.06(+0.15%) |
Sep 02, 2020 | 41.64 | 42.26 | 41.56 | 42.13 | 3,312,020 | +0.55(+1.33%) |
Sep 01, 2020 | 41.00 | 41.59 | 40.91 | 41.58 | 3,046,169 | +0.35(+0.85%) |
Aug 31, 2020 | 41.38 | 41.42 | 41.03 | 41.23 | 2,504,336 | -0.13(-0.31%) |
Aug 28, 2020 | 41.17 | 41.41 | 40.77 | 41.35 | 2,474,419 | +0.17(+0.40%) |
Aug 27, 2020 | 41.06 | 41.36 | 40.95 | 41.19 | 3,155,763 | +0.22(+0.54%) |
Aug 26, 2020 | 40.97 | 41.11 | 40.54 | 40.97 | 1,935,492 | +0.17(+0.41%) |
Aug 25, 2020 | 41.25 | 41.37 | 40.60 | 40.80 | 2,198,959 | -0.14(-0.34%) |
Aug 24, 2020 | 40.36 | 40.95 | 40.19 | 40.94 | 2,401,127 | +0.79(+1.97%) |
Aug 21, 2020 | 39.95 | 40.22 | 39.79 | 40.15 | 2,586,142 | +0.09(+0.23%) |
Aug 20, 2020 | 39.99 | 40.21 | 39.79 | 40.06 | 1,870,867 | -0.52(-1.29%) |
Aug 19, 2020 | 40.64 | 41.06 | 40.42 | 40.58 | 2,005,403 | -0.23(-0.56%) |
Aug 18, 2020 | 40.69 | 41.02 | 40.55 | 40.81 | 1,709,045 | +0.26(+0.64%) |
Aug 17, 2020 | 40.68 | 40.91 | 40.47 | 40.55 | 2,087,719 | -0.18(-0.45%) |
Aug 14, 2020 | 40.37 | 40.85 | 40.26 | 40.74 | 1,788,179 | +0.15(+0.36%) |
Aug 13, 2020 | 40.67 | 41.01 | 40.34 | 40.59 | 2,536,748 | -0.02(-0.05%) |
Aug 12, 2020 | 40.95 | 41.03 | 40.53 | 40.61 | 2,123,715 | +0.05(+0.14%) |
Aug 11, 2020 | 41.11 | 41.30 | 40.48 | 40.55 | 2,374,894 | -0.09(-0.22%) |
Aug 10, 2020 | 40.32 | 40.89 | 40.32 | 40.64 | 2,120,288 | +0.42(+1.04%) |
Aug 07, 2020 | 39.62 | 40.29 | 39.55 | 40.22 | 2,453,492 | +0.44(+1.10%) |
Aug 06, 2020 | 39.57 | 40.00 | 39.56 | 39.79 | 1,911,058 | +0.19(+0.48%) |
Aug 05, 2020 | 39.28 | 39.70 | 39.21 | 39.59 | 2,458,509 | +0.57(+1.45%) |
Aug 04, 2020 | 39.13 | 39.19 | 38.80 | 39.03 | 2,166,522 | -0.19(-0.49%) |
Aug 03, 2020 | 39.26 | 39.59 | 39.02 | 39.22 | 2,447,820 | +0.09(+0.23%) |
Jul 31, 2020 | 39.52 | 39.81 | 38.39 | 39.13 | 3,832,063 | -0.48(-1.22%) |
Jul 30, 2020 | 39.28 | 39.83 | 39.04 | 39.61 | 3,127,121 | +0.40(+1.02%) |
Jul 29, 2020 | 39.28 | 39.54 | 38.89 | 39.21 | 2,971,601 | +0.30(+0.77%) |
Jul 28, 2020 | 38.49 | 39.26 | 38.49 | 38.91 | 2,798,093 | +0.42(+1.09%) |
Jul 27, 2020 | 37.75 | 38.51 | 37.27 | 38.49 | 2,507,471 | +0.04(+0.10%) |
Jul 24, 2020 | 38.73 | 39.01 | 38.34 | 38.45 | 2,691,463 | -0.16(-0.40%) |
Jul 23, 2020 | 37.73 | 38.62 | 37.64 | 38.61 | 2,863,106 | +1.00(+2.67%) |
Jul 22, 2020 | 37.25 | 37.73 | 37.08 | 37.60 | 2,039,048 | +0.27(+0.73%) |
Jul 21, 2020 | 36.87 | 37.77 | 36.82 | 37.33 | 2,030,946 | +0.58(+1.59%) |
Jul 20, 2020 | 37.46 | 37.46 | 36.74 | 36.74 | 2,315,497 | -0.87(-2.31%) |
Jul 17, 2020 | 37.53 | 37.76 | 37.36 | 37.61 | 2,161,008 | +0.19(+0.51%) |
Jul 16, 2020 | 37.29 | 37.77 | 37.07 | 37.42 | 2,732,824 | +0.05(+0.15%) |
Jul 15, 2020 | 37.46 | 37.64 | 37.09 | 37.36 | 2,334,299 | +0.42(+1.14%) |
Jul 14, 2020 | 36.35 | 37.06 | 36.03 | 36.94 | 2,374,979 | +0.62(+1.71%) |
Jul 13, 2020 | 36.32 | 36.68 | 36.12 | 36.32 | 3,579,601 | +0.35(+0.96%) |
Jul 10, 2020 | 34.62 | 35.99 | 34.62 | 35.98 | 2,046,182 | +1.43(+4.15%) |
Jul 09, 2020 | 35.15 | 35.16 | 34.29 | 34.54 | 2,497,602 | -0.79(-2.25%) |
Jul 08, 2020 | 35.81 | 35.98 | 35.11 | 35.34 | 2,758,816 | -0.49(-1.38%) |
Jul 07, 2020 | 35.81 | 35.98 | 35.64 | 35.83 | 2,486,873 | -0.41(-1.13%) |
Jul 06, 2020 | 36.67 | 36.87 | 35.91 | 36.24 | 2,146,520 | +0.10(+0.28%) |
Jul 02, 2020 | 36.55 | 37.01 | 36.10 | 36.14 | 2,898,019 | +0.14(+0.38%) |