Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.08 | 41.72 | 41.02 | 41.26 | 121,100 | +0.42(+1.03%) |
Sep 29, 2020 | 40.95 | 40.98 | 40.73 | 40.84 | 72,975 | -0.02(-0.05%) |
Sep 28, 2020 | 41.11 | 41.11 | 40.47 | 40.86 | 98,640 | +0.58(+1.43%) |
Sep 25, 2020 | 39.57 | 40.38 | 39.31 | 40.29 | 79,500 | +0.90(+2.29%) |
Sep 24, 2020 | 39.13 | 39.72 | 38.95 | 39.39 | 83,935 | -0.26(-0.66%) |
Sep 23, 2020 | 40.68 | 40.71 | 39.56 | 39.65 | 118,035 | -0.97(-2.38%) |
Sep 22, 2020 | 40.19 | 40.64 | 39.58 | 40.61 | 134,050 | +0.90(+2.27%) |
Sep 21, 2020 | 38.59 | 39.71 | 38.59 | 39.71 | 99,110 | +0.31(+0.79%) |
Sep 18, 2020 | 39.85 | 39.85 | 38.69 | 39.40 | 94,000 | -0.09(-0.23%) |
Sep 17, 2020 | 39.17 | 39.52 | 38.99 | 39.49 | 120,895 | -0.57(-1.43%) |
Sep 16, 2020 | 40.76 | 40.76 | 40.07 | 40.07 | 159,910 | -0.58(-1.42%) |
Sep 15, 2020 | 40.76 | 40.80 | 40.37 | 40.64 | 89,950 | +0.53(+1.31%) |
Sep 14, 2020 | 40.32 | 40.48 | 40.00 | 40.12 | 124,910 | +0.49(+1.24%) |
Sep 11, 2020 | 40.24 | 40.46 | 39.12 | 39.62 | 130,500 | -0.28(-0.70%) |
Sep 10, 2020 | 41.13 | 41.45 | 39.79 | 39.90 | 158,430 | -0.63(-1.54%) |
Sep 09, 2020 | 40.51 | 40.81 | 40.03 | 40.53 | 150,940 | +0.84(+2.11%) |
Sep 08, 2020 | 39.73 | 40.71 | 39.39 | 39.69 | 233,365 | -1.48(-3.59%) |
Sep 04, 2020 | 41.75 | 42.18 | 39.40 | 41.17 | 353,000 | -1.10(-2.59%) |
Sep 03, 2020 | 43.69 | 43.69 | 41.68 | 42.26 | 486,540 | -2.16(-4.86%) |
Sep 02, 2020 | 44.75 | 44.81 | 43.64 | 44.42 | 213,475 | -0.05(-0.10%) |
Sep 01, 2020 | 43.49 | 44.47 | 43.46 | 44.47 | 161,865 | +1.66(+3.88%) |
Aug 31, 2020 | 42.97 | 42.97 | 42.43 | 42.81 | 184,555 | +0.03(+0.07%) |
Aug 28, 2020 | 42.83 | 43.00 | 42.59 | 42.78 | 143,000 | +0.18(+0.43%) |
Aug 27, 2020 | 43.23 | 43.23 | 42.28 | 42.59 | 261,400 | -0.61(-1.41%) |
Aug 26, 2020 | 42.03 | 43.25 | 41.96 | 43.20 | 197,650 | +1.87(+4.53%) |
Aug 25, 2020 | 40.64 | 41.35 | 40.54 | 41.33 | 169,360 | +0.73(+1.79%) |
Aug 24, 2020 | 40.79 | 40.98 | 40.35 | 40.60 | 118,685 | +0.24(+0.60%) |
Aug 21, 2020 | 40.63 | 40.63 | 40.23 | 40.36 | 90,500 | -0.12(-0.30%) |
Aug 20, 2020 | 39.60 | 40.50 | 39.58 | 40.48 | 49,085 | +0.67(+1.69%) |
Aug 19, 2020 | 40.01 | 40.16 | 39.61 | 39.81 | 121,985 | -0.09(-0.22%) |
Aug 18, 2020 | 39.52 | 40.01 | 39.34 | 39.90 | 136,495 | +0.77(+1.97%) |
Aug 17, 2020 | 38.75 | 39.20 | 38.75 | 39.13 | 61,900 | +0.60(+1.55%) |
Aug 14, 2020 | 38.97 | 38.97 | 38.31 | 38.53 | 119,500 | -0.26(-0.68%) |
Aug 13, 2020 | 38.74 | 39.14 | 38.67 | 38.79 | 184,440 | +0.32(+0.82%) |
Aug 12, 2020 | 38.12 | 38.72 | 38.12 | 38.47 | 94,800 | +0.57(+1.50%) |
Aug 11, 2020 | 38.48 | 38.75 | 37.90 | 37.90 | 132,250 | -0.64(-1.66%) |
Aug 10, 2020 | 39.34 | 39.38 | 38.12 | 38.54 | 109,675 | -0.61(-1.57%) |
Aug 07, 2020 | 39.93 | 39.93 | 38.77 | 39.16 | 103,500 | -0.95(-2.37%) |
Aug 06, 2020 | 39.70 | 40.13 | 39.40 | 40.11 | 133,445 | +0.45(+1.14%) |
Aug 05, 2020 | 39.43 | 39.76 | 39.30 | 39.65 | 80,695 | +0.48(+1.23%) |
Aug 04, 2020 | 39.04 | 39.28 | 38.92 | 39.17 | 98,185 | +0.21(+0.53%) |
Aug 03, 2020 | 38.67 | 39.10 | 38.67 | 38.96 | 182,580 | +0.54(+1.41%) |
Jul 31, 2020 | 38.67 | 38.80 | 37.97 | 38.42 | 125,000 | +0.39(+1.03%) |
Jul 30, 2020 | 37.49 | 38.16 | 37.38 | 38.03 | 246,725 | +0.13(+0.34%) |
Jul 29, 2020 | 37.65 | 38.09 | 37.64 | 37.90 | 127,730 | +0.70(+1.89%) |
Jul 28, 2020 | 37.70 | 37.72 | 37.19 | 37.20 | 142,915 | -0.45(-1.19%) |
Jul 27, 2020 | 37.24 | 37.69 | 37.00 | 37.65 | 203,015 | +0.72(+1.96%) |
Jul 24, 2020 | 36.51 | 37.01 | 36.23 | 36.93 | 112,500 | -0.20(-0.53%) |
Jul 23, 2020 | 38.01 | 38.27 | 36.90 | 37.12 | 160,075 | -0.96(-2.53%) |
Jul 22, 2020 | 38.26 | 38.37 | 37.79 | 38.09 | 110,075 | -0.12(-0.32%) |
Jul 21, 2020 | 39.24 | 39.24 | 38.10 | 38.21 | 207,775 | -0.49(-1.27%) |
Jul 20, 2020 | 37.54 | 38.77 | 37.46 | 38.70 | 122,905 | +1.45(+3.90%) |
Jul 17, 2020 | 37.37 | 37.37 | 36.84 | 37.25 | 78,000 | +0.01(+0.03%) |
Jul 16, 2020 | 37.15 | 37.37 | 36.67 | 37.24 | 193,600 | -0.38(-1.02%) |
Jul 15, 2020 | 37.75 | 37.81 | 37.05 | 37.62 | 227,055 | +0.14(+0.36%) |
Jul 14, 2020 | 37.13 | 37.52 | 36.21 | 37.49 | 346,500 | -0.07(-0.18%) |
Jul 13, 2020 | 39.61 | 39.62 | 37.52 | 37.55 | 395,785 | -1.59(-4.07%) |
Jul 10, 2020 | 39.03 | 39.16 | 38.63 | 39.15 | 113,000 | +0.17(+0.44%) |
Jul 09, 2020 | 39.06 | 39.09 | 38.16 | 38.97 | 168,710 | +0.49(+1.27%) |
Jul 08, 2020 | 37.87 | 38.49 | 37.87 | 38.48 | 232,840 | +1.05(+2.80%) |
Jul 07, 2020 | 37.56 | 38.12 | 37.43 | 37.43 | 192,625 | -0.19(-0.49%) |
Jul 06, 2020 | 37.51 | 37.98 | 37.40 | 37.62 | 124,415 | +0.89(+2.42%) |
Jul 02, 2020 | 36.86 | 36.99 | 36.66 | 36.73 | 143,500 | +0.38(+1.04%) |