Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.64 | 40.82 | 40.64 | 40.81 | 1,607 | +0.23(+0.56%) |
Sep 29, 2020 | 40.61 | 40.68 | 40.59 | 40.59 | 3,810 | +0.47(+1.18%) |
Sep 28, 2020 | 40.18 | 40.18 | 39.95 | 40.11 | 2,441 | +0.45(+1.13%) |
Sep 25, 2020 | 39.35 | 39.67 | 39.35 | 39.67 | 3,400 | +0.54(+1.37%) |
Sep 24, 2020 | 38.79 | 39.29 | 38.79 | 39.13 | 4,200 | -0.51(-1.28%) |
Sep 23, 2020 | 40.18 | 40.18 | 39.62 | 39.64 | 5,068 | -0.17(-0.43%) |
Sep 22, 2020 | 39.65 | 39.81 | 39.40 | 39.81 | 2,394 | +0.22(+0.57%) |
Sep 21, 2020 | 38.91 | 39.58 | 38.68 | 39.58 | 4,860 | -0.33(-0.83%) |
Sep 18, 2020 | 39.97 | 39.97 | 39.91 | 39.91 | 1,800 | -0.02(-0.06%) |
Sep 17, 2020 | 39.78 | 39.94 | 39.66 | 39.94 | 1,436 | +0.13(+0.33%) |
Sep 16, 2020 | 40.16 | 40.16 | 39.76 | 39.80 | 1,879 | +0.25(+0.64%) |
Sep 15, 2020 | 39.71 | 39.71 | 39.45 | 39.55 | 4,523 | +0.43(+1.10%) |
Sep 14, 2020 | 38.91 | 39.14 | 38.91 | 39.12 | 1,535 | +0.56(+1.44%) |
Sep 11, 2020 | 38.89 | 38.89 | 38.36 | 38.56 | 1,800 | -0.10(-0.26%) |
Sep 10, 2020 | 39.24 | 39.28 | 38.66 | 38.67 | 2,557 | -0.60(-1.54%) |
Sep 09, 2020 | 39.15 | 39.29 | 39.13 | 39.27 | 3,856 | +0.38(+0.98%) |
Sep 08, 2020 | 38.84 | 39.29 | 38.65 | 38.89 | 19,104 | -0.34(-0.86%) |
Sep 04, 2020 | 39.47 | 39.47 | 38.05 | 39.23 | 12,700 | -0.49(-1.24%) |
Sep 03, 2020 | 40.79 | 40.79 | 39.47 | 39.72 | 13,700 | -1.63(-3.94%) |
Sep 02, 2020 | 41.09 | 41.50 | 40.88 | 41.35 | 7,796 | -0.04(-0.09%) |
Sep 01, 2020 | 41.07 | 41.44 | 41.07 | 41.38 | 3,477 | +1.14(+2.84%) |
Aug 31, 2020 | 40.32 | 40.41 | 40.10 | 40.24 | 8,415 | +0.08(+0.20%) |
Aug 28, 2020 | 39.91 | 40.19 | 39.91 | 40.16 | 2,900 | +0.01(+0.02%) |
Aug 27, 2020 | 40.26 | 40.47 | 39.95 | 40.16 | 5,136 | -0.31(-0.78%) |
Aug 26, 2020 | 40.45 | 40.60 | 40.38 | 40.47 | 6,896 | +0.05(+0.13%) |
Aug 25, 2020 | 40.11 | 40.43 | 40.11 | 40.42 | 11,343 | +0.20(+0.51%) |
Aug 24, 2020 | 40.56 | 40.56 | 40.06 | 40.21 | 4,747 | +0.18(+0.46%) |
Aug 21, 2020 | 39.91 | 40.03 | 39.79 | 40.03 | 2,300 | -0.02(-0.04%) |
Aug 20, 2020 | 39.63 | 40.05 | 39.63 | 40.05 | 1,843 | -0.13(-0.32%) |
Aug 19, 2020 | 40.61 | 40.61 | 40.17 | 40.17 | 3,291 | -0.26(-0.63%) |
Aug 18, 2020 | 40.34 | 40.51 | 40.12 | 40.43 | 3,835 | +0.71(+1.79%) |
Aug 17, 2020 | 39.67 | 39.73 | 39.56 | 39.72 | 2,871 | +0.74(+1.90%) |
Aug 14, 2020 | 38.50 | 39.28 | 38.50 | 38.98 | 3,200 | -0.00(-0.01%) |
Aug 13, 2020 | 39.17 | 39.31 | 38.98 | 38.98 | 7,636 | +0.27(+0.70%) |
Aug 12, 2020 | 38.54 | 38.76 | 38.38 | 38.71 | 9,985 | -0.03(-0.07%) |
Aug 11, 2020 | 39.29 | 39.43 | 38.74 | 38.74 | 8,566 | -0.73(-1.86%) |
Aug 10, 2020 | 39.88 | 39.88 | 39.05 | 39.48 | 11,000 | -0.11(-0.27%) |
Aug 07, 2020 | 39.27 | 39.66 | 39.27 | 39.58 | 11,300 | +0.00(+0.01%) |
Aug 06, 2020 | 39.68 | 39.68 | 39.19 | 39.58 | 13,438 | +0.28(+0.71%) |
Aug 05, 2020 | 38.93 | 39.38 | 38.93 | 39.30 | 9,033 | +0.73(+1.90%) |
Aug 04, 2020 | 39.00 | 39.27 | 38.33 | 38.56 | 10,809 | -0.38(-0.98%) |
Aug 03, 2020 | 37.88 | 38.95 | 37.88 | 38.94 | 19,087 | +1.55(+4.16%) |
Jul 31, 2020 | 37.23 | 37.39 | 37.05 | 37.39 | 3,300 | +0.30(+0.81%) |
Jul 30, 2020 | 36.29 | 37.14 | 36.29 | 37.09 | 2,338 | +0.30(+0.81%) |
Jul 29, 2020 | 36.71 | 36.91 | 36.64 | 36.79 | 3,173 | +0.41(+1.12%) |
Jul 28, 2020 | 36.49 | 36.57 | 36.38 | 36.39 | 3,369 | -0.04(-0.10%) |
Jul 27, 2020 | 35.99 | 36.43 | 35.99 | 36.43 | 3,677 | +0.70(+1.95%) |
Jul 24, 2020 | 35.50 | 35.73 | 35.26 | 35.73 | 3,800 | -0.44(-1.21%) |
Jul 23, 2020 | 36.63 | 36.79 | 36.06 | 36.17 | 3,512 | -0.56(-1.53%) |
Jul 22, 2020 | 36.62 | 36.74 | 36.48 | 36.73 | 3,106 | -0.00(-0.00%) |
Jul 21, 2020 | 36.96 | 36.99 | 36.73 | 36.73 | 1,248 | +0.43(+1.19%) |
Jul 20, 2020 | 35.81 | 36.30 | 35.80 | 36.30 | 27,494 | +0.60(+1.67%) |
Jul 17, 2020 | 35.73 | 35.73 | 35.52 | 35.70 | 2,200 | +0.09(+0.25%) |
Jul 16, 2020 | 35.71 | 35.78 | 35.59 | 35.61 | 13,502 | -0.73(-2.00%) |
Jul 15, 2020 | 36.45 | 36.49 | 35.96 | 36.34 | 4,733 | +0.65(+1.81%) |
Jul 14, 2020 | 35.36 | 35.69 | 34.95 | 35.69 | 27,030 | -0.08(-0.21%) |
Jul 13, 2020 | 36.65 | 37.05 | 35.77 | 35.77 | 6,204 | -0.91(-2.49%) |
Jul 10, 2020 | 36.89 | 36.89 | 36.47 | 36.68 | 11,000 | +0.10(+0.28%) |
Jul 09, 2020 | 36.52 | 36.80 | 36.13 | 36.58 | 9,474 | +0.46(+1.26%) |
Jul 08, 2020 | 35.52 | 36.12 | 35.52 | 36.12 | 3,191 | +0.79(+2.25%) |
Jul 07, 2020 | 35.45 | 35.62 | 35.31 | 35.33 | 6,367 | -0.29(-0.82%) |
Jul 06, 2020 | 35.80 | 35.93 | 35.45 | 35.62 | 5,380 | +0.52(+1.47%) |
Jul 02, 2020 | 35.03 | 35.34 | 35.03 | 35.11 | 3,600 | +0.46(+1.34%) |