Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.60 | 43.23 | 42.60 | 42.99 | 32,259 | +0.43(+1.01%) |
Sep 29, 2020 | 42.84 | 42.86 | 42.42 | 42.57 | 19,687 | -0.26(-0.60%) |
Sep 28, 2020 | 42.59 | 43.03 | 42.59 | 42.82 | 45,494 | +0.61(+1.44%) |
Sep 25, 2020 | 41.61 | 42.28 | 41.49 | 42.21 | 31,687 | +0.54(+1.31%) |
Sep 24, 2020 | 41.42 | 41.97 | 41.22 | 41.67 | 114,207 | +0.14(+0.34%) |
Sep 23, 2020 | 42.53 | 42.63 | 41.52 | 41.53 | 28,114 | -0.93(-2.18%) |
Sep 22, 2020 | 42.43 | 42.63 | 42.21 | 42.45 | 12,908 | +0.21(+0.51%) |
Sep 21, 2020 | 42.43 | 42.43 | 41.82 | 42.24 | 51,329 | -0.80(-1.86%) |
Sep 18, 2020 | 43.62 | 43.62 | 42.85 | 43.04 | 42,482 | -0.39(-0.89%) |
Sep 17, 2020 | 43.15 | 43.62 | 43.15 | 43.43 | 20,934 | -0.26(-0.60%) |
Sep 16, 2020 | 43.80 | 44.10 | 43.69 | 43.69 | 33,335 | +0.04(+0.09%) |
Sep 15, 2020 | 43.82 | 43.93 | 43.54 | 43.65 | 30,854 | +0.02(+0.04%) |
Sep 14, 2020 | 43.38 | 43.72 | 43.38 | 43.63 | 27,672 | +0.62(+1.44%) |
Sep 11, 2020 | 42.98 | 43.14 | 42.67 | 43.01 | 85,403 | +0.17(+0.41%) |
Sep 10, 2020 | 43.71 | 43.71 | 42.79 | 42.83 | 64,105 | -0.78(-1.78%) |
Sep 09, 2020 | 43.29 | 43.83 | 43.25 | 43.61 | 43,538 | +0.71(+1.65%) |
Sep 08, 2020 | 43.47 | 43.47 | 42.81 | 42.90 | 127,936 | -1.03(-2.34%) |
Sep 04, 2020 | 44.18 | 44.33 | 43.32 | 43.93 | 54,526 | -0.06(-0.14%) |
Sep 03, 2020 | 44.99 | 45.20 | 43.74 | 43.99 | 62,751 | -1.12(-2.49%) |
Sep 02, 2020 | 44.62 | 45.11 | 44.53 | 45.11 | 34,150 | +0.73(+1.65%) |
Sep 01, 2020 | 44.31 | 44.38 | 44.14 | 44.38 | 31,049 | +0.00(+0.01%) |
Aug 31, 2020 | 44.54 | 44.54 | 44.31 | 44.37 | 48,482 | -0.18(-0.41%) |
Aug 28, 2020 | 44.52 | 44.56 | 44.23 | 44.56 | 36,351 | +0.28(+0.63%) |
Aug 27, 2020 | 44.13 | 44.46 | 44.13 | 44.28 | 143,556 | +0.25(+0.57%) |
Aug 26, 2020 | 44.04 | 44.09 | 43.84 | 44.03 | 23,834 | -0.05(-0.11%) |
Aug 25, 2020 | 44.24 | 44.24 | 43.91 | 44.08 | 42,478 | -0.03(-0.07%) |
Aug 24, 2020 | 43.79 | 44.11 | 43.71 | 44.11 | 50,056 | +0.49(+1.13%) |
Aug 21, 2020 | 43.40 | 43.62 | 43.39 | 43.62 | 22,385 | +0.12(+0.28%) |
Aug 20, 2020 | 43.36 | 43.55 | 43.28 | 43.50 | 52,528 | -0.08(-0.17%) |
Aug 19, 2020 | 43.82 | 43.89 | 43.57 | 43.57 | 29,393 | -0.17(-0.39%) |
Aug 18, 2020 | 43.95 | 43.95 | 43.66 | 43.74 | 64,197 | -0.14(-0.32%) |
Aug 17, 2020 | 44.03 | 44.03 | 43.84 | 43.88 | 66,093 | +0.04(+0.10%) |
Aug 14, 2020 | 43.67 | 44.00 | 43.65 | 43.84 | 22,385 | +0.06(+0.14%) |
Aug 13, 2020 | 43.95 | 43.95 | 43.71 | 43.78 | 36,076 | -0.32(-0.73%) |
Aug 12, 2020 | 44.03 | 44.16 | 43.95 | 44.10 | 90,511 | +0.51(+1.17%) |
Aug 11, 2020 | 44.11 | 44.22 | 43.59 | 43.59 | 44,567 | -0.21(-0.47%) |
Aug 10, 2020 | 43.51 | 43.82 | 43.51 | 43.80 | 30,286 | +0.37(+0.85%) |
Aug 07, 2020 | 43.00 | 43.45 | 43.00 | 43.43 | 83,837 | +0.28(+0.65%) |
Aug 06, 2020 | 42.97 | 43.16 | 42.94 | 43.14 | 80,321 | +0.09(+0.20%) |
Aug 05, 2020 | 43.03 | 43.17 | 42.95 | 43.06 | 249,267 | +0.10(+0.23%) |
Aug 04, 2020 | 42.65 | 42.96 | 42.61 | 42.96 | 23,711 | +0.24(+0.57%) |
Aug 03, 2020 | 42.69 | 42.78 | 42.55 | 42.72 | 42,654 | +0.33(+0.78%) |
Jul 31, 2020 | 42.46 | 42.46 | 41.83 | 42.38 | 117,636 | -0.00(-0.01%) |
Jul 30, 2020 | 42.31 | 42.42 | 42.08 | 42.39 | 230,729 | -0.33(-0.78%) |
Jul 29, 2020 | 42.55 | 42.80 | 42.19 | 42.72 | 44,666 | +0.46(+1.08%) |
Jul 28, 2020 | 42.24 | 42.51 | 42.20 | 42.27 | 40,281 | -0.06(-0.14%) |
Jul 27, 2020 | 42.21 | 42.33 | 41.98 | 42.33 | 26,314 | +0.17(+0.40%) |
Jul 24, 2020 | 42.33 | 42.42 | 42.08 | 42.16 | 145,837 | -0.33(-0.78%) |
Jul 23, 2020 | 42.72 | 42.78 | 42.37 | 42.49 | 58,339 | -0.24(-0.57%) |
Jul 22, 2020 | 42.36 | 42.73 | 42.36 | 42.73 | 24,220 | +0.30(+0.70%) |
Jul 21, 2020 | 42.47 | 42.69 | 42.33 | 42.43 | 36,705 | +0.36(+0.85%) |
Jul 20, 2020 | 42.21 | 42.21 | 41.93 | 42.07 | 25,406 | -0.15(-0.37%) |
Jul 17, 2020 | 42.27 | 42.34 | 42.10 | 42.23 | 31,895 | +0.10(+0.24%) |
Jul 16, 2020 | 41.92 | 42.19 | 41.91 | 42.13 | 71,031 | -0.04(-0.09%) |
Jul 15, 2020 | 42.25 | 42.40 | 41.99 | 42.17 | 56,155 | +0.44(+1.06%) |
Jul 14, 2020 | 40.96 | 41.74 | 40.96 | 41.72 | 28,894 | +0.58(+1.40%) |
Jul 13, 2020 | 41.52 | 41.82 | 41.13 | 41.15 | 42,578 | -0.11(-0.26%) |
Jul 10, 2020 | 40.70 | 41.25 | 40.59 | 41.25 | 48,612 | +0.66(+1.62%) |
Jul 09, 2020 | 41.00 | 41.00 | 40.33 | 40.59 | 67,054 | -0.59(-1.44%) |
Jul 08, 2020 | 41.10 | 41.29 | 40.92 | 41.19 | 113,443 | +0.18(+0.43%) |
Jul 07, 2020 | 41.17 | 41.32 | 41.01 | 41.01 | 130,149 | -0.47(-1.13%) |
Jul 06, 2020 | 41.74 | 41.76 | 41.36 | 41.48 | 65,912 | +0.34(+0.82%) |
Jul 02, 2020 | 41.49 | 41.60 | 41.04 | 41.14 | 34,754 | +0.22(+0.54%) |