Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.04 | 44.16 | 44.03 | 44.04 | 18,450 | +0.13(+0.29%) |
Sep 29, 2020 | 43.92 | 44.00 | 43.91 | 43.91 | 923 | -0.12(-0.27%) |
Sep 28, 2020 | 43.95 | 44.03 | 43.88 | 44.03 | 1,938 | +0.31(+0.70%) |
Sep 25, 2020 | 43.50 | 43.72 | 43.42 | 43.72 | 4,886 | +0.18(+0.41%) |
Sep 24, 2020 | 43.63 | 43.67 | 43.50 | 43.55 | 23,809 | -0.21(-0.47%) |
Sep 23, 2020 | 43.96 | 44.03 | 43.70 | 43.75 | 16,979 | -0.30(-0.67%) |
Sep 22, 2020 | 43.90 | 44.05 | 43.86 | 44.05 | 1,038 | +0.05(+0.11%) |
Sep 21, 2020 | 43.94 | 44.01 | 43.86 | 44.00 | 3,284 | -0.44(-1.00%) |
Sep 18, 2020 | 44.58 | 44.58 | 44.34 | 44.45 | 2,079 | -0.11(-0.26%) |
Sep 17, 2020 | 44.52 | 44.56 | 44.40 | 44.56 | 2,255 | +0.00(+0.01%) |
Sep 16, 2020 | 44.51 | 44.63 | 44.51 | 44.56 | 2,053 | +0.12(+0.28%) |
Sep 15, 2020 | 44.46 | 44.54 | 44.40 | 44.43 | 8,534 | +0.07(+0.15%) |
Sep 14, 2020 | 44.17 | 44.37 | 44.17 | 44.37 | 1,875 | +0.25(+0.57%) |
Sep 11, 2020 | 44.11 | 44.25 | 44.04 | 44.12 | 8,837 | -0.03(-0.07%) |
Sep 10, 2020 | 44.43 | 44.43 | 44.02 | 44.15 | 14,264 | -0.18(-0.41%) |
Sep 09, 2020 | 44.18 | 44.33 | 44.18 | 44.33 | 2,500 | +0.24(+0.55%) |
Sep 08, 2020 | 44.23 | 44.25 | 44.05 | 44.09 | 3,276 | -0.34(-0.76%) |
Sep 04, 2020 | 44.43 | 44.43 | 44.15 | 44.42 | 1,455 | +0.00(+0.00%) |
Sep 03, 2020 | 44.80 | 44.80 | 44.37 | 44.42 | 2,724 | -0.36(-0.79%) |
Sep 02, 2020 | 44.80 | 44.80 | 44.65 | 44.78 | 1,652 | +0.11(+0.25%) |
Sep 01, 2020 | 44.67 | 44.75 | 44.51 | 44.67 | 2,299 | +0.01(+0.03%) |
Aug 31, 2020 | 44.77 | 44.80 | 44.56 | 44.66 | 28,854 | -0.25(-0.56%) |
Aug 28, 2020 | 44.65 | 44.91 | 44.65 | 44.91 | 831 | +0.11(+0.24%) |
Aug 27, 2020 | 44.84 | 44.86 | 44.70 | 44.80 | 3,093 | -0.09(-0.19%) |
Aug 26, 2020 | 44.84 | 44.91 | 44.84 | 44.89 | 1,913 | -0.02(-0.04%) |
Aug 25, 2020 | 44.98 | 44.98 | 44.89 | 44.91 | 4,196 | -0.06(-0.13%) |
Aug 24, 2020 | 44.87 | 45.09 | 44.86 | 44.96 | 27,551 | +0.17(+0.37%) |
Aug 21, 2020 | 44.70 | 44.80 | 44.67 | 44.80 | 415 | -0.05(-0.11%) |
Aug 20, 2020 | 44.81 | 44.85 | 44.81 | 44.85 | 912 | -0.03(-0.08%) |
Aug 19, 2020 | 45.00 | 45.09 | 44.88 | 44.88 | 3,036 | -0.04(-0.09%) |
Aug 18, 2020 | 44.98 | 44.98 | 44.93 | 44.93 | 1,251 | -0.12(-0.28%) |
Aug 17, 2020 | 45.02 | 45.11 | 44.95 | 45.05 | 2,527 | +0.02(+0.04%) |
Aug 14, 2020 | 45.14 | 45.14 | 45.03 | 45.03 | 1,559 | -0.14(-0.31%) |
Aug 13, 2020 | 45.18 | 45.19 | 45.15 | 45.17 | 2,487 | -0.04(-0.10%) |
Aug 12, 2020 | 45.28 | 45.35 | 45.18 | 45.21 | 9,554 | +0.17(+0.38%) |
Aug 11, 2020 | 45.12 | 45.26 | 45.04 | 45.04 | 6,596 | +0.06(+0.13%) |
Aug 10, 2020 | 44.97 | 44.98 | 44.89 | 44.98 | 2,183 | +0.18(+0.41%) |
Aug 07, 2020 | 44.65 | 44.81 | 44.65 | 44.80 | 6,654 | +0.12(+0.26%) |
Aug 06, 2020 | 44.68 | 44.68 | 44.68 | 44.68 | 639 | +0.03(+0.06%) |
Aug 05, 2020 | 44.64 | 44.67 | 44.64 | 44.66 | 8,697 | +0.21(+0.48%) |
Aug 04, 2020 | 44.31 | 44.45 | 44.31 | 44.44 | 14,606 | +0.18(+0.41%) |
Aug 03, 2020 | 44.34 | 44.34 | 44.26 | 44.26 | 1,440 | +0.17(+0.39%) |
Jul 31, 2020 | 44.28 | 44.28 | 43.92 | 44.09 | 3,743 | -0.21(-0.47%) |
Jul 30, 2020 | 44.17 | 44.43 | 44.17 | 44.30 | 2,735 | -0.24(-0.54%) |
Jul 29, 2020 | 44.41 | 44.60 | 44.41 | 44.54 | 1,150 | +0.12(+0.28%) |
Jul 28, 2020 | 44.47 | 44.52 | 44.36 | 44.42 | 1,826 | -0.11(-0.25%) |
Jul 27, 2020 | 44.38 | 44.53 | 44.36 | 44.53 | 5,818 | +0.14(+0.30%) |
Jul 24, 2020 | 44.42 | 44.42 | 44.36 | 44.40 | 831 | -0.08(-0.17%) |
Jul 23, 2020 | 44.61 | 44.67 | 44.38 | 44.47 | 2,500 | -0.05(-0.12%) |
Jul 22, 2020 | 44.58 | 44.58 | 44.41 | 44.53 | 1,149 | +0.04(+0.10%) |
Jul 21, 2020 | 44.60 | 44.85 | 44.48 | 44.48 | 38,668 | +0.12(+0.26%) |
Jul 20, 2020 | 44.56 | 44.57 | 44.30 | 44.37 | 2,448 | -0.17(-0.38%) |
Jul 17, 2020 | 44.45 | 44.54 | 44.43 | 44.54 | 2,703 | +0.07(+0.15%) |
Jul 16, 2020 | 44.47 | 44.47 | 44.47 | 44.47 | 112 | -0.09(-0.19%) |
Jul 15, 2020 | 44.42 | 44.56 | 44.42 | 44.56 | 19,814 | +0.43(+0.98%) |
Jul 14, 2020 | 44.14 | 44.42 | 43.97 | 44.12 | 19,802 | +0.06(+0.14%) |
Jul 13, 2020 | 44.18 | 44.32 | 44.06 | 44.06 | 2,086 | -0.06(-0.13%) |
Jul 10, 2020 | 43.95 | 44.18 | 43.95 | 44.12 | 3,847 | +0.10(+0.24%) |
Jul 09, 2020 | 43.94 | 44.01 | 43.94 | 44.01 | 197 | -0.17(-0.39%) |
Jul 08, 2020 | 44.12 | 44.18 | 44.09 | 44.18 | 2,519 | +0.05(+0.11%) |
Jul 07, 2020 | 44.24 | 44.29 | 44.14 | 44.14 | 2,232 | -0.30(-0.68%) |
Jul 06, 2020 | 44.38 | 44.66 | 44.36 | 44.44 | 24,182 | +0.37(+0.84%) |
Jul 02, 2020 | 44.17 | 44.21 | 44.06 | 44.07 | 1,975 | +0.06(+0.13%) |