Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.25 | 41.25 | 40.75 | 40.97 | 2,574,052 | +0.09(+0.21%) |
Sep 29, 2020 | 41.27 | 41.48 | 40.75 | 40.89 | 3,047,244 | -0.90(-2.16%) |
Sep 28, 2020 | 42.02 | 42.13 | 41.66 | 41.79 | 2,611,226 | +0.28(+0.67%) |
Sep 25, 2020 | 41.15 | 41.54 | 40.93 | 41.51 | 2,864,223 | -0.21(-0.49%) |
Sep 24, 2020 | 41.32 | 42.15 | 41.05 | 41.72 | 2,525,031 | +0.65(+1.58%) |
Sep 23, 2020 | 41.98 | 42.09 | 40.93 | 41.07 | 2,756,436 | -0.84(-2.00%) |
Sep 22, 2020 | 42.04 | 42.22 | 41.39 | 41.91 | 1,587,215 | -0.02(-0.06%) |
Sep 21, 2020 | 42.30 | 42.36 | 41.33 | 41.93 | 3,201,925 | -1.42(-3.27%) |
Sep 18, 2020 | 44.04 | 44.25 | 43.35 | 43.35 | 2,580,135 | -0.62(-1.41%) |
Sep 17, 2020 | 43.28 | 44.09 | 43.23 | 43.97 | 4,723,497 | -0.31(-0.70%) |
Sep 16, 2020 | 44.75 | 44.83 | 44.22 | 44.28 | 3,195,746 | +0.38(+0.87%) |
Sep 15, 2020 | 44.33 | 44.51 | 43.85 | 43.90 | 2,661,675 | +0.43(+0.98%) |
Sep 14, 2020 | 43.41 | 43.62 | 43.18 | 43.47 | 2,114,053 | +0.53(+1.24%) |
Sep 11, 2020 | 42.38 | 43.18 | 42.23 | 42.94 | 3,401,478 | +1.23(+2.94%) |
Sep 10, 2020 | 42.66 | 42.87 | 41.65 | 41.71 | 2,932,808 | -1.26(-2.93%) |
Sep 09, 2020 | 42.76 | 43.17 | 42.72 | 42.97 | 2,299,118 | +0.94(+2.22%) |
Sep 08, 2020 | 41.92 | 42.63 | 41.68 | 42.03 | 2,593,684 | -0.52(-1.23%) |
Sep 04, 2020 | 42.56 | 42.79 | 41.59 | 42.56 | 3,029,552 | +0.44(+1.05%) |
Sep 03, 2020 | 42.67 | 42.76 | 41.61 | 42.11 | 3,859,178 | -1.78(-4.06%) |
Sep 02, 2020 | 44.31 | 44.34 | 43.49 | 43.90 | 2,175,460 | -0.32(-0.72%) |
Sep 01, 2020 | 43.71 | 44.30 | 43.34 | 44.22 | 2,668,491 | +1.35(+3.14%) |
Aug 31, 2020 | 42.92 | 43.15 | 42.81 | 42.87 | 2,247,347 | -0.60(-1.38%) |
Aug 28, 2020 | 43.16 | 43.48 | 42.87 | 43.47 | 1,906,570 | +0.62(+1.44%) |
Aug 27, 2020 | 43.51 | 43.54 | 42.51 | 42.85 | 2,735,367 | -0.09(-0.22%) |
Aug 26, 2020 | 42.47 | 43.08 | 42.43 | 42.95 | 1,399,999 | +0.34(+0.80%) |
Aug 25, 2020 | 42.84 | 42.84 | 42.25 | 42.60 | 1,718,578 | -0.44(-1.03%) |
Aug 24, 2020 | 43.30 | 43.32 | 42.82 | 43.05 | 1,448,960 | +0.61(+1.43%) |
Aug 21, 2020 | 42.35 | 42.72 | 42.28 | 42.44 | 2,632,130 | -0.96(-2.21%) |
Aug 20, 2020 | 42.88 | 43.41 | 42.67 | 43.40 | 1,881,527 | -0.03(-0.07%) |
Aug 19, 2020 | 44.20 | 44.43 | 43.34 | 43.43 | 1,941,718 | -0.87(-1.97%) |
Aug 18, 2020 | 45.00 | 45.06 | 44.10 | 44.30 | 2,492,679 | -0.84(-1.86%) |
Aug 17, 2020 | 45.04 | 45.41 | 45.01 | 45.14 | 1,741,194 | +0.77(+1.74%) |
Aug 14, 2020 | 44.46 | 44.60 | 44.21 | 44.37 | 1,441,487 | -0.03(-0.07%) |
Aug 13, 2020 | 44.69 | 44.91 | 44.20 | 44.40 | 1,553,899 | -0.33(-0.75%) |
Aug 12, 2020 | 44.85 | 45.43 | 44.61 | 44.74 | 2,859,765 | +0.49(+1.11%) |
Aug 11, 2020 | 45.04 | 45.10 | 44.14 | 44.25 | 3,820,011 | -0.26(-0.58%) |
Aug 10, 2020 | 44.17 | 44.69 | 44.07 | 44.50 | 2,754,149 | +0.99(+2.27%) |
Aug 07, 2020 | 43.58 | 43.58 | 43.12 | 43.51 | 2,972,626 | -0.74(-1.67%) |
Aug 06, 2020 | 44.07 | 44.31 | 43.86 | 44.25 | 2,851,228 | +0.64(+1.46%) |
Aug 05, 2020 | 43.39 | 44.14 | 43.33 | 43.62 | 2,703,944 | +1.45(+3.43%) |
Aug 04, 2020 | 41.51 | 42.18 | 41.51 | 42.17 | 1,940,494 | +0.37(+0.88%) |
Aug 03, 2020 | 41.64 | 41.82 | 41.46 | 41.80 | 1,672,837 | +0.66(+1.61%) |
Jul 31, 2020 | 41.16 | 41.23 | 40.77 | 41.14 | 2,111,433 | -0.24(-0.58%) |
Jul 30, 2020 | 41.04 | 41.47 | 40.67 | 41.38 | 2,745,023 | -0.86(-2.05%) |
Jul 29, 2020 | 41.56 | 42.35 | 41.50 | 42.25 | 2,467,466 | +0.58(+1.38%) |
Jul 28, 2020 | 41.55 | 41.83 | 41.51 | 41.67 | 2,495,990 | -0.68(-1.60%) |
Jul 27, 2020 | 41.58 | 42.39 | 41.52 | 42.35 | 2,908,999 | +1.39(+3.38%) |
Jul 24, 2020 | 40.84 | 41.11 | 40.62 | 40.96 | 2,303,836 | -0.08(-0.19%) |
Jul 23, 2020 | 41.31 | 41.49 | 40.88 | 41.04 | 2,081,430 | -0.37(-0.90%) |
Jul 22, 2020 | 40.93 | 41.44 | 40.93 | 41.41 | 3,406,774 | -0.10(-0.24%) |
Jul 21, 2020 | 41.27 | 41.65 | 41.01 | 41.51 | 3,637,666 | -0.21(-0.50%) |
Jul 20, 2020 | 41.76 | 42.17 | 41.69 | 41.72 | 2,545,258 | -0.19(-0.46%) |
Jul 17, 2020 | 41.58 | 42.03 | 41.50 | 41.92 | 2,614,791 | +0.69(+1.68%) |
Jul 16, 2020 | 41.05 | 41.27 | 40.96 | 41.23 | 2,333,036 | -0.10(-0.24%) |
Jul 15, 2020 | 41.80 | 41.87 | 40.99 | 41.33 | 4,240,680 | +0.56(+1.37%) |
Jul 14, 2020 | 39.82 | 40.89 | 39.78 | 40.77 | 3,132,244 | +1.24(+3.13%) |
Jul 13, 2020 | 40.40 | 40.55 | 39.52 | 39.53 | 2,476,057 | -0.23(-0.59%) |
Jul 10, 2020 | 39.49 | 39.81 | 39.17 | 39.76 | 2,081,634 | +0.44(+1.13%) |
Jul 09, 2020 | 39.85 | 39.98 | 39.05 | 39.32 | 2,104,454 | -0.48(-1.19%) |
Jul 08, 2020 | 39.19 | 39.87 | 39.19 | 39.79 | 3,065,086 | +0.93(+2.38%) |
Jul 07, 2020 | 38.93 | 39.47 | 38.83 | 38.87 | 2,152,814 | -0.40(-1.01%) |
Jul 06, 2020 | 38.94 | 39.28 | 38.87 | 39.26 | 1,741,559 | +0.28(+0.72%) |
Jul 02, 2020 | 39.21 | 39.52 | 38.98 | 38.98 | 2,367,286 | +0.48(+1.25%) |