Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.65 | 43.06 | 42.65 | 42.79 | 26,103 | +0.09(+0.21%) |
Sep 29, 2020 | 42.71 | 42.79 | 42.65 | 42.70 | 29,321 | -0.02(-0.04%) |
Sep 28, 2020 | 42.63 | 42.79 | 42.63 | 42.71 | 44,103 | +0.08(+0.19%) |
Sep 25, 2020 | 42.58 | 42.65 | 42.43 | 42.63 | 14,860 | +0.23(+0.55%) |
Sep 24, 2020 | 42.36 | 42.66 | 42.36 | 42.40 | 16,113 | -0.02(-0.04%) |
Sep 23, 2020 | 42.88 | 42.93 | 42.41 | 42.42 | 121,904 | -0.51(-1.18%) |
Sep 22, 2020 | 42.64 | 43.48 | 41.08 | 42.93 | 52,615 | +0.12(+0.28%) |
Sep 21, 2020 | 42.88 | 42.90 | 42.78 | 42.81 | 21,757 | -0.21(-0.48%) |
Sep 18, 2020 | 43.35 | 43.58 | 43.00 | 43.01 | 31,988 | -0.23(-0.53%) |
Sep 17, 2020 | 43.12 | 43.35 | 43.12 | 43.24 | 30,086 | -0.02(-0.06%) |
Sep 16, 2020 | 43.11 | 43.35 | 43.11 | 43.27 | 19,336 | +0.09(+0.20%) |
Sep 15, 2020 | 43.50 | 44.37 | 43.18 | 43.18 | 32,812 | -0.01(-0.02%) |
Sep 14, 2020 | 43.05 | 43.27 | 43.05 | 43.19 | 27,925 | +0.13(+0.31%) |
Sep 11, 2020 | 43.14 | 43.20 | 43.03 | 43.05 | 23,550 | +0.03(+0.07%) |
Sep 10, 2020 | 43.07 | 43.58 | 43.02 | 43.02 | 35,364 | -0.23(-0.53%) |
Sep 09, 2020 | 43.08 | 43.46 | 43.08 | 43.25 | 86,943 | +0.28(+0.64%) |
Sep 08, 2020 | 43.31 | 43.35 | 42.92 | 42.97 | 48,890 | -0.30(-0.70%) |
Sep 04, 2020 | 43.26 | 43.39 | 42.70 | 43.27 | 36,270 | +0.24(+0.55%) |
Sep 03, 2020 | 43.39 | 43.43 | 43.04 | 43.04 | 47,104 | -0.44(-1.02%) |
Sep 02, 2020 | 43.32 | 43.82 | 43.32 | 43.48 | 44,956 | +0.18(+0.41%) |
Sep 01, 2020 | 43.33 | 43.59 | 43.20 | 43.30 | 61,897 | -0.03(-0.07%) |
Aug 31, 2020 | 43.51 | 43.51 | 43.24 | 43.33 | 33,791 | +0.09(+0.21%) |
Aug 28, 2020 | 43.35 | 43.67 | 43.15 | 43.24 | 39,166 | +0.01(+0.02%) |
Aug 27, 2020 | 43.35 | 43.35 | 43.18 | 43.24 | 32,504 | -0.01(-0.02%) |
Aug 26, 2020 | 43.30 | 43.43 | 43.13 | 43.25 | 38,408 | -0.06(-0.13%) |
Aug 25, 2020 | 43.03 | 43.30 | 43.02 | 43.30 | 56,286 | +0.24(+0.55%) |
Aug 24, 2020 | 43.13 | 43.19 | 42.97 | 43.06 | 31,753 | +0.12(+0.29%) |
Aug 21, 2020 | 42.92 | 42.98 | 42.87 | 42.94 | 13,276 | +0.02(+0.05%) |
Aug 20, 2020 | 42.79 | 42.93 | 42.77 | 42.92 | 17,096 | +0.17(+0.41%) |
Aug 19, 2020 | 42.71 | 42.95 | 42.71 | 42.75 | 25,793 | -0.04(-0.09%) |
Aug 18, 2020 | 42.82 | 42.82 | 42.75 | 42.79 | 19,239 | -0.06(-0.15%) |
Aug 17, 2020 | 42.59 | 42.88 | 42.59 | 42.85 | 17,399 | +0.19(+0.44%) |
Aug 14, 2020 | 42.90 | 42.90 | 42.59 | 42.66 | 30,219 | -0.20(-0.47%) |
Aug 13, 2020 | 43.06 | 43.40 | 42.83 | 42.86 | 68,738 | -0.12(-0.29%) |
Aug 12, 2020 | 42.98 | 43.10 | 42.93 | 42.98 | 23,272 | +0.05(+0.12%) |
Aug 11, 2020 | 43.11 | 43.32 | 42.87 | 42.93 | 46,291 | -0.18(-0.41%) |
Aug 10, 2020 | 43.34 | 43.34 | 43.07 | 43.11 | 37,805 | +0.04(+0.09%) |
Aug 07, 2020 | 43.32 | 43.32 | 43.03 | 43.07 | 23,391 | -0.08(-0.18%) |
Aug 06, 2020 | 43.31 | 43.34 | 43.10 | 43.15 | 72,392 | +0.13(+0.29%) |
Aug 05, 2020 | 43.27 | 43.27 | 42.71 | 43.02 | 40,918 | -0.09(-0.22%) |
Aug 04, 2020 | 43.10 | 43.15 | 42.99 | 43.12 | 19,227 | +0.13(+0.29%) |
Aug 03, 2020 | 43.20 | 43.50 | 42.80 | 42.99 | 43,385 | +0.01(+0.02%) |
Jul 31, 2020 | 42.93 | 43.04 | 42.67 | 42.98 | 25,667 | +0.15(+0.35%) |
Jul 30, 2020 | 42.77 | 42.91 | 42.51 | 42.83 | 20,171 | +0.06(+0.13%) |
Jul 29, 2020 | 42.56 | 42.82 | 42.56 | 42.78 | 30,845 | +0.40(+0.93%) |
Jul 28, 2020 | 42.72 | 42.74 | 42.38 | 42.38 | 24,355 | -0.22(-0.52%) |
Jul 27, 2020 | 42.32 | 42.71 | 42.32 | 42.60 | 38,219 | +0.15(+0.35%) |
Jul 24, 2020 | 42.54 | 42.54 | 42.32 | 42.45 | 18,279 | +0.18(+0.43%) |
Jul 23, 2020 | 42.54 | 42.54 | 42.19 | 42.27 | 44,067 | -0.24(-0.57%) |
Jul 22, 2020 | 41.92 | 42.53 | 41.92 | 42.51 | 40,613 | +0.51(+1.21%) |
Jul 21, 2020 | 42.05 | 42.41 | 41.93 | 42.00 | 80,157 | +0.05(+0.11%) |
Jul 20, 2020 | 41.79 | 42.05 | 41.75 | 41.96 | 37,106 | +0.30(+0.72%) |
Jul 17, 2020 | 41.59 | 41.75 | 41.59 | 41.66 | 23,229 | +0.17(+0.41%) |
Jul 16, 2020 | 41.37 | 41.52 | 41.19 | 41.49 | 18,305 | +0.03(+0.07%) |
Jul 15, 2020 | 41.08 | 41.48 | 41.08 | 41.46 | 17,634 | +0.23(+0.55%) |
Jul 14, 2020 | 41.08 | 41.38 | 41.07 | 41.23 | 26,328 | +0.30(+0.73%) |
Jul 13, 2020 | 41.12 | 41.28 | 40.89 | 40.93 | 28,436 | -0.16(-0.38%) |
Jul 10, 2020 | 41.07 | 41.26 | 41.07 | 41.09 | 39,223 | -0.02(-0.06%) |
Jul 09, 2020 | 41.25 | 41.27 | 40.96 | 41.11 | 10,917 | -0.10(-0.25%) |
Jul 08, 2020 | 41.56 | 41.56 | 41.12 | 41.22 | 14,173 | +0.06(+0.13%) |
Jul 07, 2020 | 41.16 | 41.28 | 41.16 | 41.16 | 20,484 | +0.11(+0.27%) |
Jul 06, 2020 | 41.00 | 41.20 | 40.95 | 41.05 | 36,083 | +0.13(+0.33%) |
Jul 02, 2020 | 40.89 | 41.00 | 40.87 | 40.92 | 32,115 | +0.18(+0.44%) |