Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.14 | 42.79 | 42.14 | 42.32 | 272,986 | +0.31(+0.74%) |
Sep 29, 2020 | 42.19 | 42.27 | 41.98 | 42.01 | 148,789 | -0.20(-0.48%) |
Sep 28, 2020 | 42.08 | 42.21 | 41.79 | 42.21 | 473,563 | +0.81(+1.95%) |
Sep 25, 2020 | 40.43 | 41.44 | 40.37 | 41.41 | 230,736 | +0.90(+2.21%) |
Sep 24, 2020 | 39.88 | 40.93 | 39.81 | 40.51 | 316,088 | +0.24(+0.59%) |
Sep 23, 2020 | 41.58 | 41.58 | 40.22 | 40.27 | 280,114 | -1.31(-3.14%) |
Sep 22, 2020 | 41.12 | 41.58 | 40.63 | 41.58 | 333,183 | +0.83(+2.04%) |
Sep 21, 2020 | 40.11 | 40.76 | 39.79 | 40.75 | 1,117,626 | -0.07(-0.18%) |
Sep 18, 2020 | 41.54 | 41.57 | 40.24 | 40.82 | 397,892 | -0.55(-1.32%) |
Sep 17, 2020 | 40.89 | 41.47 | 40.83 | 41.37 | 405,374 | -0.57(-1.36%) |
Sep 16, 2020 | 42.63 | 42.72 | 41.85 | 41.94 | 332,027 | -0.52(-1.22%) |
Sep 15, 2020 | 42.49 | 42.64 | 42.23 | 42.46 | 377,986 | +0.61(+1.45%) |
Sep 14, 2020 | 41.76 | 42.13 | 41.58 | 41.85 | 624,242 | +0.77(+1.88%) |
Sep 11, 2020 | 41.60 | 41.84 | 40.58 | 41.08 | 494,321 | -0.41(-0.99%) |
Sep 10, 2020 | 42.69 | 42.89 | 41.20 | 41.49 | 575,211 | -0.78(-1.84%) |
Sep 09, 2020 | 41.90 | 42.55 | 41.55 | 42.26 | 841,610 | +1.09(+2.64%) |
Sep 08, 2020 | 41.58 | 42.33 | 41.11 | 41.18 | 1,089,860 | -1.76(-4.10%) |
Sep 04, 2020 | 43.20 | 43.67 | 41.00 | 42.94 | 2,352,394 | -0.49(-1.14%) |
Sep 03, 2020 | 45.13 | 45.30 | 43.09 | 43.43 | 1,928,501 | -2.32(-5.06%) |
Sep 02, 2020 | 45.95 | 45.95 | 44.97 | 45.75 | 442,926 | +0.35(+0.77%) |
Sep 01, 2020 | 44.99 | 45.42 | 44.93 | 45.40 | 430,337 | +0.66(+1.47%) |
Aug 31, 2020 | 44.65 | 44.97 | 44.47 | 44.74 | 615,435 | +0.28(+0.63%) |
Aug 28, 2020 | 44.19 | 44.47 | 44.19 | 44.46 | 642,309 | +0.29(+0.65%) |
Aug 27, 2020 | 44.45 | 44.55 | 43.88 | 44.17 | 378,757 | -0.11(-0.24%) |
Aug 26, 2020 | 43.79 | 44.42 | 43.70 | 44.27 | 518,009 | +0.68(+1.57%) |
Aug 25, 2020 | 43.41 | 43.59 | 43.04 | 43.59 | 346,086 | +0.29(+0.66%) |
Aug 24, 2020 | 43.66 | 43.66 | 42.91 | 43.30 | 381,048 | +0.25(+0.59%) |
Aug 21, 2020 | 42.81 | 43.30 | 42.78 | 43.05 | 639,226 | +0.25(+0.58%) |
Aug 20, 2020 | 42.07 | 42.80 | 42.07 | 42.80 | 203,165 | +0.54(+1.28%) |
Aug 19, 2020 | 42.54 | 42.80 | 42.26 | 42.26 | 642,751 | -0.23(-0.54%) |
Aug 18, 2020 | 42.24 | 42.67 | 42.24 | 42.49 | 676,120 | +0.26(+0.61%) |
Aug 17, 2020 | 41.91 | 42.33 | 41.91 | 42.24 | 399,146 | +0.41(+0.99%) |
Aug 14, 2020 | 42.06 | 42.08 | 41.69 | 41.82 | 302,142 | -0.27(-0.64%) |
Aug 13, 2020 | 41.89 | 42.19 | 41.84 | 42.09 | 391,438 | +0.44(+1.07%) |
Aug 12, 2020 | 41.49 | 41.84 | 41.48 | 41.65 | 334,925 | +0.68(+1.66%) |
Aug 11, 2020 | 41.71 | 41.71 | 40.87 | 40.96 | 599,125 | -0.67(-1.61%) |
Aug 10, 2020 | 41.77 | 41.80 | 41.16 | 41.63 | 314,135 | -0.10(-0.24%) |
Aug 07, 2020 | 42.00 | 42.11 | 41.46 | 41.73 | 406,967 | -0.26(-0.62%) |
Aug 06, 2020 | 41.57 | 42.13 | 41.55 | 41.99 | 370,216 | +0.30(+0.73%) |
Aug 05, 2020 | 41.49 | 41.69 | 41.48 | 41.69 | 349,930 | +0.34(+0.82%) |
Aug 04, 2020 | 41.27 | 41.45 | 41.15 | 41.35 | 275,453 | +0.02(+0.04%) |
Aug 03, 2020 | 40.96 | 41.35 | 40.96 | 41.33 | 431,652 | +0.74(+1.83%) |
Jul 31, 2020 | 40.69 | 40.69 | 39.97 | 40.59 | 338,111 | +0.51(+1.26%) |
Jul 30, 2020 | 39.56 | 40.15 | 39.43 | 40.08 | 388,427 | +0.09(+0.23%) |
Jul 29, 2020 | 39.70 | 40.04 | 39.60 | 39.99 | 283,006 | +0.50(+1.26%) |
Jul 28, 2020 | 39.88 | 39.88 | 39.41 | 39.49 | 300,970 | -0.38(-0.95%) |
Jul 27, 2020 | 39.45 | 39.99 | 39.38 | 39.87 | 432,628 | +0.72(+1.84%) |
Jul 24, 2020 | 39.12 | 39.41 | 38.67 | 39.15 | 747,134 | -0.45(-1.13%) |
Jul 23, 2020 | 40.64 | 40.64 | 39.51 | 39.60 | 705,389 | -0.90(-2.22%) |
Jul 22, 2020 | 40.46 | 40.69 | 40.24 | 40.49 | 288,422 | +0.03(+0.08%) |
Jul 21, 2020 | 40.95 | 41.16 | 40.33 | 40.46 | 458,208 | -0.27(-0.67%) |
Jul 20, 2020 | 39.80 | 40.85 | 39.70 | 40.73 | 1,280,662 | +1.02(+2.57%) |
Jul 17, 2020 | 39.81 | 39.90 | 39.52 | 39.71 | 276,450 | +0.12(+0.30%) |
Jul 16, 2020 | 39.45 | 39.78 | 39.27 | 39.59 | 324,998 | -0.40(-0.99%) |
Jul 15, 2020 | 39.80 | 40.16 | 39.46 | 39.99 | 586,207 | +0.34(+0.86%) |
Jul 14, 2020 | 38.98 | 39.70 | 38.48 | 39.65 | 886,695 | +0.22(+0.56%) |
Jul 13, 2020 | 40.62 | 41.29 | 39.26 | 39.43 | 867,097 | -0.72(-1.79%) |
Jul 10, 2020 | 39.93 | 40.26 | 39.59 | 40.15 | 353,527 | +0.19(+0.47%) |
Jul 09, 2020 | 39.90 | 40.08 | 39.28 | 39.96 | 519,499 | +0.22(+0.55%) |
Jul 08, 2020 | 39.43 | 39.75 | 39.21 | 39.74 | 370,535 | +0.53(+1.35%) |
Jul 07, 2020 | 39.35 | 39.77 | 39.14 | 39.21 | 565,869 | -0.23(-0.58%) |
Jul 06, 2020 | 39.01 | 39.55 | 39.01 | 39.44 | 561,255 | +0.85(+2.19%) |
Jul 02, 2020 | 38.88 | 39.02 | 38.55 | 38.59 | 953,701 | +0.09(+0.23%) |