Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.51 | 41.15 | 40.48 | 40.72 | 59,989 | +0.31(+0.78%) |
Sep 29, 2020 | 40.79 | 40.79 | 40.12 | 40.41 | 80,509 | -0.34(-0.84%) |
Sep 28, 2020 | 40.31 | 40.91 | 40.31 | 40.75 | 49,987 | +0.99(+2.48%) |
Sep 25, 2020 | 39.09 | 39.84 | 39.09 | 39.76 | 131,492 | +0.51(+1.29%) |
Sep 24, 2020 | 39.10 | 39.80 | 38.68 | 39.26 | 81,557 | +0.07(+0.17%) |
Sep 23, 2020 | 40.18 | 40.55 | 39.19 | 39.19 | 68,512 | -0.99(-2.48%) |
Sep 22, 2020 | 40.27 | 40.56 | 39.96 | 40.18 | 65,322 | +0.07(+0.16%) |
Sep 21, 2020 | 40.65 | 40.65 | 39.73 | 40.12 | 74,944 | -1.34(-3.23%) |
Sep 18, 2020 | 42.16 | 42.20 | 41.28 | 41.46 | 53,570 | -0.54(-1.28%) |
Sep 17, 2020 | 41.59 | 42.14 | 41.50 | 42.00 | 87,289 | -0.22(-0.52%) |
Sep 16, 2020 | 42.16 | 42.68 | 42.00 | 42.22 | 58,205 | +0.30(+0.71%) |
Sep 15, 2020 | 42.38 | 42.38 | 41.88 | 41.92 | 39,785 | -0.20(-0.49%) |
Sep 14, 2020 | 41.65 | 42.18 | 41.64 | 42.12 | 58,458 | +0.84(+2.04%) |
Sep 11, 2020 | 41.51 | 41.51 | 40.92 | 41.28 | 46,940 | -0.09(-0.23%) |
Sep 10, 2020 | 42.18 | 42.29 | 41.37 | 41.37 | 157,646 | -0.58(-1.38%) |
Sep 09, 2020 | 41.95 | 42.11 | 41.44 | 41.95 | 44,749 | +0.48(+1.15%) |
Sep 08, 2020 | 42.09 | 42.09 | 41.48 | 41.48 | 62,900 | -1.12(-2.63%) |
Sep 04, 2020 | 42.97 | 42.99 | 41.87 | 42.60 | 115,694 | +0.19(+0.44%) |
Sep 03, 2020 | 43.30 | 43.68 | 42.25 | 42.41 | 138,827 | -1.00(-2.31%) |
Sep 02, 2020 | 42.95 | 43.49 | 42.78 | 43.41 | 183,617 | +0.59(+1.38%) |
Sep 01, 2020 | 42.40 | 42.83 | 42.04 | 42.82 | 78,833 | +0.31(+0.73%) |
Aug 31, 2020 | 43.13 | 43.13 | 42.52 | 42.52 | 64,772 | -0.65(-1.52%) |
Aug 28, 2020 | 43.14 | 43.17 | 42.79 | 43.17 | 80,836 | +0.26(+0.61%) |
Aug 27, 2020 | 42.69 | 43.08 | 42.67 | 42.91 | 72,157 | +0.42(+0.99%) |
Aug 26, 2020 | 42.82 | 42.82 | 42.44 | 42.49 | 122,695 | -0.32(-0.76%) |
Aug 25, 2020 | 43.11 | 43.18 | 42.48 | 42.81 | 65,828 | -0.10(-0.24%) |
Aug 24, 2020 | 42.35 | 42.92 | 42.06 | 42.92 | 51,598 | +0.93(+2.22%) |
Aug 21, 2020 | 42.04 | 42.15 | 41.80 | 41.98 | 58,167 | -0.23(-0.55%) |
Aug 20, 2020 | 42.23 | 42.51 | 42.09 | 42.22 | 70,408 | -0.38(-0.89%) |
Aug 19, 2020 | 42.82 | 42.98 | 42.58 | 42.59 | 55,256 | -0.17(-0.40%) |
Aug 18, 2020 | 43.36 | 43.36 | 42.71 | 42.77 | 78,683 | -0.57(-1.32%) |
Aug 17, 2020 | 43.53 | 43.53 | 43.20 | 43.34 | 165,671 | -0.15(-0.34%) |
Aug 14, 2020 | 43.17 | 43.74 | 43.03 | 43.49 | 49,720 | +0.11(+0.26%) |
Aug 13, 2020 | 43.56 | 43.73 | 43.28 | 43.38 | 171,662 | -0.33(-0.75%) |
Aug 12, 2020 | 43.99 | 44.11 | 43.40 | 43.70 | 58,949 | +0.11(+0.26%) |
Aug 11, 2020 | 43.96 | 44.32 | 43.46 | 43.59 | 76,588 | +0.12(+0.28%) |
Aug 10, 2020 | 43.08 | 43.69 | 43.08 | 43.47 | 61,268 | +0.52(+1.22%) |
Aug 07, 2020 | 41.95 | 42.95 | 41.95 | 42.95 | 106,926 | +0.85(+2.02%) |
Aug 06, 2020 | 42.17 | 42.42 | 42.00 | 42.09 | 89,726 | -0.17(-0.40%) |
Aug 05, 2020 | 42.00 | 42.28 | 41.91 | 42.26 | 53,192 | +0.68(+1.64%) |
Aug 04, 2020 | 41.24 | 41.61 | 41.21 | 41.58 | 49,319 | +0.24(+0.59%) |
Aug 03, 2020 | 41.24 | 41.42 | 40.91 | 41.34 | 61,721 | +0.39(+0.96%) |
Jul 31, 2020 | 41.39 | 41.39 | 40.38 | 40.94 | 79,232 | -0.53(-1.29%) |
Jul 30, 2020 | 41.37 | 41.50 | 40.87 | 41.48 | 47,687 | -0.56(-1.33%) |
Jul 29, 2020 | 41.36 | 42.09 | 41.32 | 42.04 | 97,298 | +0.92(+2.23%) |
Jul 28, 2020 | 41.22 | 41.51 | 41.11 | 41.12 | 102,344 | -0.27(-0.66%) |
Jul 27, 2020 | 41.28 | 41.39 | 40.82 | 41.39 | 131,371 | +0.15(+0.36%) |
Jul 24, 2020 | 41.47 | 41.66 | 41.21 | 41.24 | 46,192 | -0.41(-0.99%) |
Jul 23, 2020 | 41.43 | 41.93 | 41.31 | 41.65 | 274,147 | +0.24(+0.59%) |
Jul 22, 2020 | 40.93 | 41.41 | 40.90 | 41.41 | 93,501 | +0.29(+0.70%) |
Jul 21, 2020 | 40.68 | 41.37 | 40.68 | 41.12 | 731,782 | +0.85(+2.11%) |
Jul 20, 2020 | 40.74 | 40.78 | 40.17 | 40.27 | 44,960 | -0.55(-1.35%) |
Jul 17, 2020 | 41.03 | 41.23 | 40.74 | 40.82 | 49,613 | -0.07(-0.16%) |
Jul 16, 2020 | 40.68 | 41.24 | 40.53 | 40.89 | 97,794 | -0.11(-0.27%) |
Jul 15, 2020 | 40.48 | 41.16 | 40.46 | 41.00 | 86,411 | +1.37(+3.44%) |
Jul 14, 2020 | 38.99 | 39.63 | 38.83 | 39.63 | 69,355 | +0.59(+1.51%) |
Jul 13, 2020 | 39.59 | 40.02 | 39.05 | 39.05 | 134,371 | -0.21(-0.52%) |
Jul 10, 2020 | 38.45 | 39.27 | 38.37 | 39.25 | 153,332 | +0.91(+2.37%) |
Jul 09, 2020 | 39.32 | 39.32 | 38.00 | 38.34 | 99,351 | -0.96(-2.45%) |
Jul 08, 2020 | 39.21 | 39.49 | 38.78 | 39.31 | 74,681 | +0.20(+0.50%) |
Jul 07, 2020 | 39.65 | 39.72 | 39.08 | 39.11 | 84,439 | -0.87(-2.18%) |
Jul 06, 2020 | 40.39 | 40.62 | 39.78 | 39.98 | 52,899 | +0.40(+1.02%) |
Jul 02, 2020 | 40.12 | 40.50 | 39.45 | 39.58 | 129,167 | +0.26(+0.67%) |