Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.67 | 40.67 | 40.34 | 40.48 | 3,272 | -0.02(-0.04%) |
Sep 29, 2020 | 40.49 | 40.72 | 40.29 | 40.49 | 8,308 | +0.05(+0.13%) |
Sep 28, 2020 | 40.33 | 40.57 | 40.23 | 40.44 | 3,097 | +0.02(+0.05%) |
Sep 25, 2020 | 40.57 | 40.62 | 40.18 | 40.42 | 4,412 | -0.01(-0.01%) |
Sep 24, 2020 | 40.74 | 40.74 | 40.10 | 40.42 | 3,621 | +0.04(+0.09%) |
Sep 23, 2020 | 41.02 | 41.02 | 40.21 | 40.39 | 5,135 | -0.55(-1.34%) |
Sep 22, 2020 | 40.85 | 41.02 | 40.85 | 40.94 | 2,616 | -0.05(-0.13%) |
Sep 21, 2020 | 41.04 | 41.04 | 40.84 | 40.99 | 4,282 | -0.29(-0.70%) |
Sep 18, 2020 | 41.09 | 41.49 | 41.09 | 41.28 | 6,241 | -0.17(-0.41%) |
Sep 17, 2020 | 41.32 | 41.45 | 41.32 | 41.45 | 1,575 | +0.18(+0.43%) |
Sep 16, 2020 | 41.44 | 41.58 | 41.27 | 41.27 | 2,976 | +0.21(+0.50%) |
Sep 15, 2020 | 40.95 | 41.34 | 40.95 | 41.06 | 3,006 | -0.02(-0.05%) |
Sep 14, 2020 | 41.27 | 41.28 | 41.08 | 41.08 | 2,044 | +0.16(+0.39%) |
Sep 11, 2020 | 41.16 | 41.16 | 40.68 | 40.93 | 2,582 | +0.10(+0.24%) |
Sep 10, 2020 | 41.20 | 41.20 | 40.61 | 40.83 | 2,331 | -0.26(-0.64%) |
Sep 09, 2020 | 41.27 | 41.33 | 41.09 | 41.09 | 2,037 | +0.08(+0.20%) |
Sep 08, 2020 | 40.66 | 41.07 | 40.66 | 41.01 | 1,552 | -0.23(-0.56%) |
Sep 04, 2020 | 41.34 | 41.50 | 40.96 | 41.24 | 5,919 | -0.11(-0.26%) |
Sep 03, 2020 | 41.34 | 41.65 | 41.18 | 41.35 | 1,863 | -0.39(-0.95%) |
Sep 02, 2020 | 41.97 | 41.97 | 41.52 | 41.74 | 3,796 | -0.15(-0.36%) |
Sep 01, 2020 | 41.81 | 41.94 | 41.50 | 41.89 | 22,015 | +0.16(+0.39%) |
Aug 31, 2020 | 41.69 | 41.86 | 41.51 | 41.73 | 7,477 | -0.24(-0.56%) |
Aug 28, 2020 | 41.71 | 41.99 | 41.52 | 41.97 | 16,035 | +0.36(+0.88%) |
Aug 27, 2020 | 41.81 | 41.85 | 41.40 | 41.60 | 2,152 | -0.38(-0.90%) |
Aug 26, 2020 | 41.90 | 42.02 | 41.81 | 41.98 | 4,568 | +0.37(+0.88%) |
Aug 25, 2020 | 42.11 | 42.11 | 41.34 | 41.61 | 4,108 | +0.02(+0.04%) |
Aug 24, 2020 | 42.06 | 42.06 | 41.37 | 41.59 | 2,616 | +0.12(+0.30%) |
Aug 21, 2020 | 41.69 | 41.69 | 41.47 | 41.47 | 860 | -0.12(-0.28%) |
Aug 20, 2020 | 41.55 | 41.82 | 41.55 | 41.59 | 2,854 | -0.01(-0.03%) |
Aug 19, 2020 | 41.68 | 41.68 | 41.60 | 41.60 | 1,032 | -0.31(-0.73%) |
Aug 18, 2020 | 41.82 | 41.91 | 41.82 | 41.91 | 878 | +0.23(+0.56%) |
Aug 17, 2020 | 41.67 | 41.91 | 41.67 | 41.67 | 1,529 | +0.09(+0.22%) |
Aug 14, 2020 | 41.72 | 41.80 | 41.38 | 41.58 | 4,197 | -0.05(-0.11%) |
Aug 13, 2020 | 41.92 | 41.95 | 41.43 | 41.63 | 4,473 | -0.16(-0.37%) |
Aug 12, 2020 | 41.99 | 41.99 | 41.68 | 41.78 | 3,252 | -0.04(-0.10%) |
Aug 11, 2020 | 41.60 | 42.03 | 41.48 | 41.82 | 7,482 | -0.33(-0.78%) |
Aug 10, 2020 | 41.91 | 42.20 | 41.91 | 42.15 | 7,102 | +0.33(+0.78%) |
Aug 07, 2020 | 41.90 | 42.15 | 41.73 | 41.82 | 8,071 | -0.35(-0.83%) |
Aug 06, 2020 | 42.28 | 42.35 | 42.08 | 42.17 | 3,355 | +0.29(+0.68%) |
Aug 05, 2020 | 41.83 | 42.18 | 41.66 | 41.89 | 2,912 | +0.09(+0.22%) |
Aug 04, 2020 | 41.60 | 41.79 | 41.53 | 41.79 | 1,936 | +0.19(+0.45%) |
Aug 03, 2020 | 41.83 | 41.87 | 41.38 | 41.61 | 7,858 | +0.08(+0.20%) |
Jul 31, 2020 | 41.16 | 41.67 | 41.16 | 41.52 | 2,367 | +0.05(+0.12%) |
Jul 30, 2020 | 41.42 | 41.50 | 41.17 | 41.47 | 2,786 | -0.08(-0.19%) |
Jul 29, 2020 | 41.72 | 41.72 | 41.55 | 41.55 | 723 | +0.31(+0.75%) |
Jul 28, 2020 | 41.40 | 41.40 | 41.24 | 41.24 | 2,002 | -0.33(-0.80%) |
Jul 27, 2020 | 41.68 | 41.73 | 41.28 | 41.57 | 4,029 | +0.28(+0.68%) |
Jul 24, 2020 | 41.53 | 41.54 | 41.29 | 41.29 | 2,367 | -0.12(-0.28%) |
Jul 23, 2020 | 41.57 | 41.78 | 41.29 | 41.41 | 2,133 | -0.17(-0.40%) |
Jul 22, 2020 | 41.53 | 41.74 | 41.53 | 41.58 | 2,477 | +0.02(+0.04%) |
Jul 21, 2020 | 41.49 | 41.84 | 41.35 | 41.56 | 2,002 | +0.33(+0.81%) |
Jul 20, 2020 | 41.46 | 41.46 | 41.17 | 41.23 | 3,920 | -0.01(-0.02%) |
Jul 17, 2020 | 41.44 | 41.44 | 41.05 | 41.23 | 17,541 | -0.01(-0.03%) |
Jul 16, 2020 | 41.30 | 41.46 | 41.25 | 41.25 | 9,264 | -0.19(-0.46%) |
Jul 15, 2020 | 41.41 | 41.51 | 41.23 | 41.44 | 3,322 | +0.16(+0.39%) |
Jul 14, 2020 | 40.92 | 41.28 | 40.92 | 41.28 | 2,073 | +0.27(+0.66%) |
Jul 13, 2020 | 41.44 | 41.45 | 41.01 | 41.01 | 4,803 | -0.30(-0.73%) |
Jul 10, 2020 | 41.25 | 41.31 | 41.08 | 41.31 | 2,152 | +0.13(+0.32%) |
Jul 09, 2020 | 40.89 | 41.19 | 40.89 | 41.18 | 3,210 | -0.07(-0.16%) |
Jul 08, 2020 | 41.63 | 41.63 | 41.07 | 41.24 | 4,631 | -0.03(-0.08%) |
Jul 07, 2020 | 41.18 | 41.33 | 41.18 | 41.28 | 2,323 | -0.07(-0.17%) |
Jul 06, 2020 | 41.08 | 41.39 | 41.08 | 41.34 | 7,059 | +0.16(+0.38%) |
Jul 02, 2020 | 41.28 | 41.40 | 41.12 | 41.19 | 26,474 | +0.21(+0.52%) |