Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.95 | 41.98 | 41.90 | 41.93 | 5,297 | +0.12(+0.28%) |
Sep 29, 2020 | 41.76 | 41.84 | 41.76 | 41.82 | 3,370 | +0.05(+0.13%) |
Sep 28, 2020 | 41.73 | 41.81 | 41.73 | 41.77 | 9,039 | +0.12(+0.30%) |
Sep 25, 2020 | 41.55 | 41.70 | 41.55 | 41.64 | 10,554 | +0.02(+0.04%) |
Sep 24, 2020 | 41.66 | 41.72 | 41.58 | 41.63 | 4,727 | +0.03(+0.06%) |
Sep 23, 2020 | 41.85 | 41.85 | 41.60 | 41.60 | 5,622 | -0.28(-0.67%) |
Sep 22, 2020 | 41.88 | 41.90 | 41.82 | 41.88 | 7,763 | -0.02(-0.04%) |
Sep 21, 2020 | 42.02 | 42.02 | 41.81 | 41.89 | 5,059 | -0.26(-0.61%) |
Sep 18, 2020 | 42.21 | 42.21 | 42.05 | 42.15 | 4,980 | -0.07(-0.15%) |
Sep 17, 2020 | 42.29 | 42.33 | 42.19 | 42.22 | 4,678 | +0.01(+0.03%) |
Sep 16, 2020 | 42.22 | 42.31 | 42.19 | 42.20 | 2,005 | +0.04(+0.09%) |
Sep 15, 2020 | 42.19 | 42.19 | 42.14 | 42.17 | 3,401 | -0.01(-0.02%) |
Sep 14, 2020 | 42.26 | 42.30 | 42.14 | 42.17 | 2,267 | -0.02(-0.05%) |
Sep 11, 2020 | 42.21 | 42.23 | 42.09 | 42.20 | 4,032 | +0.07(+0.16%) |
Sep 10, 2020 | 42.35 | 42.35 | 42.13 | 42.13 | 6,143 | -0.11(-0.27%) |
Sep 09, 2020 | 42.25 | 42.32 | 42.23 | 42.24 | 14,691 | +0.14(+0.33%) |
Sep 08, 2020 | 42.19 | 42.19 | 42.08 | 42.10 | 1,735 | -0.24(-0.56%) |
Sep 04, 2020 | 42.41 | 42.50 | 42.20 | 42.34 | 8,420 | -0.03(-0.07%) |
Sep 03, 2020 | 42.51 | 42.54 | 42.25 | 42.37 | 8,187 | -0.21(-0.49%) |
Sep 02, 2020 | 42.50 | 42.61 | 42.50 | 42.58 | 1,834 | +0.05(+0.12%) |
Sep 01, 2020 | 42.37 | 42.61 | 42.37 | 42.53 | 3,445 | +0.09(+0.20%) |
Aug 31, 2020 | 42.44 | 42.61 | 42.42 | 42.45 | 5,012 | -0.01(-0.03%) |
Aug 28, 2020 | 42.45 | 42.48 | 42.43 | 42.46 | 3,212 | +0.04(+0.10%) |
Aug 27, 2020 | 42.51 | 42.51 | 42.42 | 42.42 | 1,748 | -0.04(-0.09%) |
Aug 26, 2020 | 42.85 | 42.85 | 42.45 | 42.45 | 5,792 | +0.00(+0.00%) |
Aug 25, 2020 | 42.34 | 42.45 | 42.34 | 42.45 | 6,403 | +0.09(+0.22%) |
Aug 24, 2020 | 42.31 | 42.59 | 42.29 | 42.36 | 8,374 | +0.15(+0.34%) |
Aug 21, 2020 | 42.24 | 42.24 | 42.19 | 42.22 | 2,141 | -0.00(-0.00%) |
Aug 20, 2020 | 42.04 | 42.22 | 42.04 | 42.22 | 6,298 | +0.12(+0.28%) |
Aug 19, 2020 | 42.18 | 42.21 | 42.10 | 42.10 | 6,407 | -0.06(-0.15%) |
Aug 18, 2020 | 42.14 | 42.19 | 42.09 | 42.16 | 33,328 | +0.01(+0.03%) |
Aug 17, 2020 | 42.14 | 42.15 | 42.09 | 42.15 | 5,496 | +0.07(+0.16%) |
Aug 14, 2020 | 42.14 | 42.18 | 42.09 | 42.09 | 3,212 | -0.11(-0.27%) |
Aug 13, 2020 | 42.30 | 42.42 | 42.17 | 42.20 | 9,449 | -0.16(-0.39%) |
Aug 12, 2020 | 42.45 | 42.67 | 42.36 | 42.36 | 15,677 | +0.06(+0.15%) |
Aug 11, 2020 | 42.54 | 42.68 | 42.30 | 42.30 | 3,515,045 | -0.25(-0.58%) |
Aug 10, 2020 | 42.61 | 42.61 | 42.52 | 42.55 | 2,022 | -0.05(-0.12%) |
Aug 07, 2020 | 42.58 | 42.62 | 42.52 | 42.60 | 2,855 | -0.08(-0.18%) |
Aug 06, 2020 | 42.59 | 42.70 | 42.57 | 42.67 | 5,676 | +0.12(+0.29%) |
Aug 05, 2020 | 42.59 | 42.61 | 42.54 | 42.55 | 7,694 | +0.01(+0.03%) |
Aug 04, 2020 | 42.52 | 42.56 | 42.48 | 42.54 | 17,565 | +0.04(+0.08%) |
Aug 03, 2020 | 42.51 | 42.51 | 42.47 | 42.50 | 6,853 | -0.09(-0.21%) |
Jul 31, 2020 | 42.45 | 42.59 | 42.31 | 42.59 | 6,925 | +0.13(+0.31%) |
Jul 30, 2020 | 42.25 | 42.62 | 42.21 | 42.46 | 5,839 | +0.10(+0.24%) |
Jul 29, 2020 | 42.32 | 42.36 | 42.29 | 42.36 | 6,264 | +0.23(+0.56%) |
Jul 28, 2020 | 42.23 | 42.23 | 42.13 | 42.13 | 4,313 | -0.14(-0.34%) |
Jul 27, 2020 | 42.14 | 42.35 | 42.11 | 42.27 | 28,390 | +0.08(+0.19%) |
Jul 24, 2020 | 42.10 | 42.19 | 42.10 | 42.19 | 3,104 | +0.12(+0.29%) |
Jul 23, 2020 | 42.14 | 42.20 | 41.95 | 42.07 | 12,329 | -0.08(-0.19%) |
Jul 22, 2020 | 42.17 | 42.17 | 42.09 | 42.15 | 3,850 | +0.09(+0.21%) |
Jul 21, 2020 | 42.29 | 42.29 | 42.01 | 42.06 | 10,929 | +0.12(+0.29%) |
Jul 20, 2020 | 41.73 | 41.94 | 41.73 | 41.94 | 182,772 | +0.22(+0.54%) |
Jul 17, 2020 | 41.61 | 41.72 | 41.61 | 41.72 | 7,044 | +0.09(+0.22%) |
Jul 16, 2020 | 41.57 | 41.63 | 41.54 | 41.63 | 3,242 | +0.06(+0.15%) |
Jul 15, 2020 | 41.47 | 41.56 | 41.46 | 41.56 | 8,652 | +0.19(+0.46%) |
Jul 14, 2020 | 41.18 | 41.37 | 41.18 | 41.37 | 10,593 | +0.32(+0.78%) |
Jul 13, 2020 | 41.36 | 41.37 | 41.03 | 41.06 | 5,980 | -0.14(-0.35%) |
Jul 10, 2020 | 41.15 | 41.21 | 41.11 | 41.20 | 2,387 | +0.05(+0.11%) |
Jul 09, 2020 | 41.19 | 41.19 | 40.93 | 41.15 | 8,748 | -0.06(-0.15%) |
Jul 08, 2020 | 41.16 | 41.22 | 41.14 | 41.21 | 4,292 | +0.10(+0.25%) |
Jul 07, 2020 | 41.28 | 41.31 | 41.11 | 41.11 | 8,519 | -0.12(-0.30%) |
Jul 06, 2020 | 41.20 | 41.28 | 41.16 | 41.24 | 8,712 | +0.29(+0.70%) |
Jul 02, 2020 | 41.01 | 41.23 | 40.93 | 40.95 | 3,223 | +0.16(+0.39%) |