Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.31 | 41.75 | 41.20 | 41.33 | 30,998 | +0.29(+0.70%) |
Sep 29, 2020 | 41.26 | 41.35 | 40.93 | 41.04 | 50,343 | -0.19(-0.47%) |
Sep 28, 2020 | 41.10 | 41.38 | 41.06 | 41.23 | 27,401 | +0.56(+1.39%) |
Sep 25, 2020 | 40.02 | 40.74 | 39.95 | 40.67 | 58,666 | +0.52(+1.29%) |
Sep 24, 2020 | 39.88 | 40.57 | 39.69 | 40.15 | 49,907 | +0.16(+0.39%) |
Sep 23, 2020 | 40.91 | 40.99 | 39.99 | 39.99 | 38,866 | -0.87(-2.13%) |
Sep 22, 2020 | 40.76 | 40.94 | 40.45 | 40.86 | 45,317 | +0.27(+0.66%) |
Sep 21, 2020 | 40.56 | 40.62 | 40.07 | 40.60 | 17,179 | -0.48(-1.17%) |
Sep 18, 2020 | 41.59 | 41.59 | 40.85 | 41.08 | 59,206 | -0.41(-1.00%) |
Sep 17, 2020 | 41.17 | 41.67 | 41.07 | 41.49 | 43,627 | -0.26(-0.62%) |
Sep 16, 2020 | 41.93 | 42.28 | 41.75 | 41.75 | 42,849 | -0.10(-0.25%) |
Sep 15, 2020 | 42.11 | 42.13 | 41.75 | 41.85 | 52,830 | +0.06(+0.14%) |
Sep 14, 2020 | 41.59 | 41.85 | 41.59 | 41.79 | 18,084 | +0.59(+1.43%) |
Sep 11, 2020 | 41.18 | 41.40 | 40.90 | 41.21 | 63,480 | +0.15(+0.36%) |
Sep 10, 2020 | 41.90 | 41.93 | 40.98 | 41.06 | 44,345 | -0.67(-1.61%) |
Sep 09, 2020 | 41.46 | 42.06 | 41.44 | 41.73 | 49,578 | +0.75(+1.84%) |
Sep 08, 2020 | 41.38 | 41.45 | 40.93 | 40.98 | 52,547 | -1.09(-2.60%) |
Sep 04, 2020 | 42.50 | 42.66 | 41.50 | 42.07 | 58,480 | -0.22(-0.52%) |
Sep 03, 2020 | 43.60 | 43.62 | 42.08 | 42.29 | 102,651 | -1.45(-3.32%) |
Sep 02, 2020 | 43.32 | 43.83 | 43.25 | 43.74 | 32,706 | +0.67(+1.56%) |
Sep 01, 2020 | 42.88 | 43.14 | 42.74 | 43.07 | 293,747 | +0.24(+0.56%) |
Aug 31, 2020 | 43.03 | 43.03 | 42.83 | 42.83 | 57,468 | -0.24(-0.56%) |
Aug 28, 2020 | 42.98 | 43.10 | 42.75 | 43.07 | 88,372 | +0.20(+0.47%) |
Aug 27, 2020 | 42.62 | 43.00 | 42.62 | 42.87 | 46,513 | +0.26(+0.60%) |
Aug 26, 2020 | 42.58 | 42.62 | 42.39 | 42.61 | 56,616 | +0.04(+0.09%) |
Aug 25, 2020 | 42.69 | 42.72 | 42.38 | 42.58 | 113,851 | -0.03(-0.06%) |
Aug 24, 2020 | 42.43 | 42.60 | 42.30 | 42.60 | 92,359 | +0.50(+1.18%) |
Aug 21, 2020 | 41.90 | 42.12 | 41.83 | 42.11 | 52,827 | +0.22(+0.53%) |
Aug 20, 2020 | 41.72 | 41.94 | 41.73 | 41.89 | 65,808 | -0.04(-0.09%) |
Aug 19, 2020 | 42.10 | 42.19 | 41.88 | 41.92 | 51,119 | -0.05(-0.12%) |
Aug 18, 2020 | 42.12 | 42.12 | 41.90 | 41.97 | 34,333 | -0.10(-0.25%) |
Aug 17, 2020 | 42.16 | 42.17 | 42.03 | 42.08 | 58,728 | +0.02(+0.05%) |
Aug 14, 2020 | 41.89 | 42.16 | 41.89 | 42.06 | 59,241 | +0.08(+0.20%) |
Aug 13, 2020 | 42.10 | 42.12 | 41.88 | 41.98 | 58,441 | -0.34(-0.80%) |
Aug 12, 2020 | 42.18 | 42.36 | 42.11 | 42.32 | 93,066 | +0.56(+1.34%) |
Aug 11, 2020 | 42.26 | 42.39 | 41.76 | 41.76 | 65,243 | -0.24(-0.56%) |
Aug 10, 2020 | 41.77 | 42.01 | 41.77 | 42.00 | 29,783 | +0.40(+0.97%) |
Aug 07, 2020 | 41.31 | 41.59 | 41.31 | 41.59 | 54,784 | +0.08(+0.20%) |
Aug 06, 2020 | 41.29 | 41.51 | 41.23 | 41.51 | 56,996 | +0.18(+0.45%) |
Aug 05, 2020 | 41.41 | 41.43 | 41.26 | 41.33 | 58,698 | +0.06(+0.16%) |
Aug 04, 2020 | 41.03 | 41.26 | 41.02 | 41.26 | 46,052 | +0.14(+0.34%) |
Aug 03, 2020 | 41.04 | 41.21 | 40.95 | 41.12 | 118,746 | +0.38(+0.93%) |
Jul 31, 2020 | 40.66 | 40.75 | 40.09 | 40.75 | 63,371 | +0.18(+0.45%) |
Jul 30, 2020 | 40.54 | 40.62 | 40.19 | 40.56 | 69,738 | -0.28(-0.68%) |
Jul 29, 2020 | 40.47 | 40.94 | 40.43 | 40.84 | 165,418 | +0.40(+0.98%) |
Jul 28, 2020 | 40.51 | 40.68 | 40.43 | 40.44 | 74,478 | -0.18(-0.45%) |
Jul 27, 2020 | 40.29 | 40.63 | 40.23 | 40.63 | 37,305 | +0.34(+0.84%) |
Jul 24, 2020 | 40.39 | 40.47 | 40.16 | 40.29 | 41,088 | -0.29(-0.70%) |
Jul 23, 2020 | 40.86 | 40.95 | 40.44 | 40.57 | 74,291 | -0.34(-0.83%) |
Jul 22, 2020 | 40.71 | 40.92 | 40.69 | 40.91 | 64,193 | +0.25(+0.61%) |
Jul 21, 2020 | 40.68 | 40.84 | 40.57 | 40.66 | 42,709 | +0.28(+0.68%) |
Jul 20, 2020 | 40.40 | 40.43 | 40.20 | 40.39 | 45,172 | -0.03(-0.07%) |
Jul 17, 2020 | 40.52 | 40.52 | 40.24 | 40.41 | 61,958 | +0.06(+0.14%) |
Jul 16, 2020 | 40.19 | 40.41 | 40.17 | 40.36 | 64,017 | -0.08(-0.20%) |
Jul 15, 2020 | 40.46 | 40.54 | 40.17 | 40.44 | 132,393 | +0.48(+1.21%) |
Jul 14, 2020 | 39.28 | 39.99 | 39.21 | 39.96 | 71,291 | +0.57(+1.45%) |
Jul 13, 2020 | 39.79 | 40.14 | 39.37 | 39.38 | 86,648 | -0.11(-0.28%) |
Jul 10, 2020 | 38.87 | 39.50 | 38.87 | 39.49 | 50,436 | +0.58(+1.49%) |
Jul 09, 2020 | 39.36 | 39.36 | 38.59 | 38.91 | 74,841 | -0.40(-1.01%) |
Jul 08, 2020 | 39.25 | 39.42 | 39.02 | 39.31 | 63,735 | +0.17(+0.45%) |
Jul 07, 2020 | 39.32 | 39.47 | 39.14 | 39.14 | 77,473 | -0.41(-1.05%) |
Jul 06, 2020 | 39.60 | 39.74 | 39.43 | 39.55 | 63,405 | +0.48(+1.22%) |
Jul 02, 2020 | 39.37 | 39.54 | 39.00 | 39.07 | 138,809 | +0.21(+0.54%) |