Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.23 | 41.36 | 41.01 | 41.33 | 10,658 | +1.65(+4.16%) |
Sep 29, 2020 | 39.75 | 39.84 | 39.61 | 39.68 | 8,277 | +0.26(+0.66%) |
Sep 28, 2020 | 39.60 | 39.60 | 39.34 | 39.42 | 10,845 | +0.30(+0.77%) |
Sep 25, 2020 | 38.78 | 39.26 | 38.65 | 39.12 | 11,300 | -0.28(-0.71%) |
Sep 24, 2020 | 39.30 | 39.71 | 39.05 | 39.40 | 13,795 | -0.04(-0.10%) |
Sep 23, 2020 | 39.69 | 39.88 | 39.44 | 39.44 | 15,893 | -0.33(-0.83%) |
Sep 22, 2020 | 40.21 | 40.21 | 39.51 | 39.77 | 13,424 | -0.35(-0.87%) |
Sep 21, 2020 | 40.06 | 40.18 | 39.46 | 40.12 | 11,541 | -0.71(-1.74%) |
Sep 18, 2020 | 40.83 | 41.13 | 40.80 | 40.83 | 16,500 | +0.56(+1.40%) |
Sep 17, 2020 | 39.98 | 40.31 | 39.89 | 40.27 | 8,924 | -0.23(-0.57%) |
Sep 16, 2020 | 40.64 | 40.69 | 40.50 | 40.50 | 16,195 | +0.08(+0.20%) |
Sep 15, 2020 | 40.61 | 40.71 | 40.42 | 40.42 | 13,661 | +0.01(+0.03%) |
Sep 14, 2020 | 40.49 | 40.63 | 40.28 | 40.41 | 9,801 | -0.15(-0.38%) |
Sep 11, 2020 | 40.25 | 40.56 | 40.25 | 40.56 | 10,800 | +0.58(+1.45%) |
Sep 10, 2020 | 40.42 | 40.45 | 39.94 | 39.98 | 18,566 | -0.27(-0.67%) |
Sep 09, 2020 | 40.03 | 40.41 | 40.03 | 40.25 | 11,569 | +0.73(+1.84%) |
Sep 08, 2020 | 38.70 | 39.73 | 38.69 | 39.52 | 10,750 | -0.18(-0.45%) |
Sep 04, 2020 | 39.61 | 39.74 | 38.81 | 39.70 | 15,800 | +0.14(+0.36%) |
Sep 03, 2020 | 40.40 | 40.40 | 39.45 | 39.56 | 10,392 | -1.10(-2.71%) |
Sep 02, 2020 | 40.47 | 40.76 | 40.31 | 40.66 | 14,439 | +0.63(+1.57%) |
Sep 01, 2020 | 40.38 | 40.38 | 39.95 | 40.03 | 13,979 | -0.19(-0.47%) |
Aug 31, 2020 | 40.52 | 40.52 | 40.01 | 40.22 | 11,935 | +0.32(+0.80%) |
Aug 28, 2020 | 39.79 | 39.90 | 39.57 | 39.90 | 11,400 | +0.08(+0.20%) |
Aug 27, 2020 | 40.37 | 40.37 | 39.56 | 39.82 | 13,394 | -0.54(-1.34%) |
Aug 26, 2020 | 39.98 | 40.40 | 39.82 | 40.36 | 23,601 | +0.43(+1.08%) |
Aug 25, 2020 | 39.84 | 39.93 | 39.62 | 39.93 | 8,694 | +0.28(+0.71%) |
Aug 24, 2020 | 39.83 | 39.85 | 39.49 | 39.65 | 17,318 | +0.72(+1.85%) |
Aug 21, 2020 | 38.68 | 39.08 | 38.68 | 38.93 | 12,000 | +0.49(+1.27%) |
Aug 20, 2020 | 38.48 | 38.61 | 38.40 | 38.44 | 85,587 | -0.35(-0.90%) |
Aug 19, 2020 | 39.75 | 39.75 | 38.79 | 38.79 | 41,600 | -0.36(-0.92%) |
Aug 18, 2020 | 39.21 | 39.35 | 39.13 | 39.15 | 11,589 | +0.20(+0.50%) |
Aug 17, 2020 | 38.90 | 39.00 | 38.89 | 38.95 | 8,342 | +0.55(+1.42%) |
Aug 14, 2020 | 38.97 | 38.97 | 38.40 | 38.41 | 9,900 | -0.59(-1.51%) |
Aug 13, 2020 | 38.83 | 39.17 | 38.75 | 39.00 | 18,726 | -0.10(-0.26%) |
Aug 12, 2020 | 38.64 | 39.32 | 38.35 | 39.10 | 15,804 | +1.44(+3.82%) |
Aug 11, 2020 | 38.21 | 38.24 | 37.66 | 37.66 | 11,080 | -0.20(-0.53%) |
Aug 10, 2020 | 37.91 | 38.03 | 37.57 | 37.86 | 11,100 | -0.04(-0.11%) |
Aug 07, 2020 | 37.97 | 38.01 | 37.81 | 37.90 | 12,600 | +0.08(+0.21%) |
Aug 06, 2020 | 37.66 | 37.90 | 37.56 | 37.82 | 16,367 | -0.04(-0.11%) |
Aug 05, 2020 | 38.32 | 38.32 | 37.86 | 37.86 | 7,855 | +0.13(+0.34%) |
Aug 04, 2020 | 37.88 | 37.88 | 37.34 | 37.73 | 9,584 | -1.05(-2.71%) |
Aug 03, 2020 | 38.73 | 39.00 | 38.63 | 38.78 | 11,404 | +0.70(+1.82%) |
Jul 31, 2020 | 39.00 | 39.00 | 37.87 | 38.09 | 13,800 | -0.34(-0.90%) |
Jul 30, 2020 | 37.90 | 38.62 | 37.71 | 38.43 | 12,260 | -0.40(-1.04%) |
Jul 29, 2020 | 38.53 | 38.99 | 38.45 | 38.83 | 10,869 | +0.57(+1.50%) |
Jul 28, 2020 | 38.42 | 38.53 | 38.26 | 38.26 | 11,630 | -0.35(-0.91%) |
Jul 27, 2020 | 38.55 | 38.65 | 38.41 | 38.61 | 12,592 | +0.62(+1.63%) |
Jul 24, 2020 | 37.71 | 38.01 | 37.71 | 37.99 | 10,900 | +0.72(+1.93%) |
Jul 23, 2020 | 37.44 | 37.62 | 37.11 | 37.27 | 7,915 | -0.27(-0.72%) |
Jul 22, 2020 | 37.73 | 37.73 | 37.37 | 37.54 | 15,554 | +0.79(+2.15%) |
Jul 21, 2020 | 37.37 | 37.37 | 36.75 | 36.75 | 34,773 | -1.02(-2.70%) |
Jul 20, 2020 | 37.33 | 37.77 | 37.18 | 37.77 | 20,928 | +0.92(+2.50%) |
Jul 17, 2020 | 37.11 | 37.11 | 36.69 | 36.85 | 18,900 | +0.17(+0.46%) |
Jul 16, 2020 | 36.54 | 36.77 | 36.52 | 36.68 | 11,666 | -0.02(-0.07%) |
Jul 15, 2020 | 36.80 | 36.90 | 36.65 | 36.70 | 10,107 | +0.10(+0.27%) |
Jul 14, 2020 | 35.95 | 36.60 | 35.95 | 36.60 | 10,633 | +0.69(+1.93%) |
Jul 13, 2020 | 36.21 | 36.56 | 35.91 | 35.91 | 11,437 | +0.02(+0.06%) |
Jul 10, 2020 | 35.58 | 35.89 | 35.58 | 35.89 | 8,400 | +0.42(+1.18%) |
Jul 09, 2020 | 35.77 | 35.84 | 35.35 | 35.47 | 9,698 | -0.18(-0.50%) |
Jul 08, 2020 | 35.46 | 35.75 | 35.43 | 35.65 | 10,396 | +0.32(+0.91%) |
Jul 07, 2020 | 35.35 | 35.70 | 35.33 | 35.33 | 23,751 | -0.28(-0.79%) |
Jul 06, 2020 | 35.48 | 35.67 | 35.37 | 35.61 | 14,482 | +0.50(+1.42%) |
Jul 02, 2020 | 34.94 | 35.27 | 34.94 | 35.11 | 9,700 | +0.02(+0.04%) |