Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.42 | 39.66 | 39.28 | 39.60 | 138,985 | +0.05(+0.12%) |
Sep 29, 2020 | 39.37 | 39.66 | 39.37 | 39.56 | 119,877 | +0.23(+0.59%) |
Sep 28, 2020 | 39.34 | 39.39 | 39.15 | 39.32 | 135,138 | +0.43(+1.10%) |
Sep 25, 2020 | 38.27 | 39.05 | 38.23 | 38.89 | 126,575 | +0.14(+0.36%) |
Sep 24, 2020 | 38.66 | 38.99 | 38.32 | 38.75 | 141,945 | +0.11(+0.29%) |
Sep 23, 2020 | 39.28 | 39.28 | 38.59 | 38.64 | 132,986 | -0.32(-0.81%) |
Sep 22, 2020 | 38.87 | 38.99 | 38.66 | 38.96 | 144,981 | +0.39(+1.02%) |
Sep 21, 2020 | 38.63 | 38.66 | 38.03 | 38.57 | 202,004 | -1.39(-3.48%) |
Sep 18, 2020 | 39.87 | 40.12 | 39.69 | 39.96 | 209,815 | -0.12(-0.30%) |
Sep 17, 2020 | 39.86 | 40.13 | 39.72 | 40.08 | 192,254 | +0.55(+1.39%) |
Sep 16, 2020 | 39.88 | 40.02 | 39.48 | 39.53 | 262,167 | -0.48(-1.21%) |
Sep 15, 2020 | 40.19 | 40.30 | 39.92 | 40.01 | 114,832 | +0.21(+0.52%) |
Sep 14, 2020 | 39.73 | 39.95 | 39.65 | 39.81 | 124,717 | +0.07(+0.16%) |
Sep 11, 2020 | 39.93 | 39.95 | 39.50 | 39.74 | 132,797 | +0.34(+0.88%) |
Sep 10, 2020 | 40.14 | 40.15 | 39.38 | 39.40 | 174,646 | -0.10(-0.26%) |
Sep 09, 2020 | 39.20 | 39.69 | 39.18 | 39.50 | 100,164 | +0.85(+2.20%) |
Sep 08, 2020 | 38.63 | 39.01 | 38.49 | 38.65 | 127,560 | -0.60(-1.52%) |
Sep 04, 2020 | 39.19 | 39.31 | 38.46 | 39.25 | 206,490 | -0.12(-0.31%) |
Sep 03, 2020 | 40.33 | 40.33 | 39.15 | 39.37 | 186,654 | -0.78(-1.95%) |
Sep 02, 2020 | 39.97 | 40.20 | 39.84 | 40.15 | 284,750 | +0.94(+2.40%) |
Sep 01, 2020 | 39.78 | 39.82 | 39.08 | 39.21 | 96,345 | -0.30(-0.76%) |
Aug 31, 2020 | 39.55 | 39.85 | 39.50 | 39.51 | 119,652 | +0.12(+0.31%) |
Aug 28, 2020 | 39.35 | 39.42 | 39.15 | 39.39 | 120,890 | +0.06(+0.16%) |
Aug 27, 2020 | 39.81 | 39.82 | 39.17 | 39.33 | 87,404 | -0.40(-1.02%) |
Aug 26, 2020 | 39.56 | 39.77 | 39.55 | 39.73 | 90,800 | -0.12(-0.30%) |
Aug 25, 2020 | 39.99 | 40.01 | 39.58 | 39.85 | 127,353 | +0.40(+1.02%) |
Aug 24, 2020 | 40.05 | 40.05 | 39.33 | 39.44 | 100,033 | +0.09(+0.23%) |
Aug 21, 2020 | 39.34 | 39.43 | 39.11 | 39.35 | 156,763 | -0.38(-0.97%) |
Aug 20, 2020 | 39.65 | 39.88 | 39.64 | 39.74 | 78,548 | -0.03(-0.07%) |
Aug 19, 2020 | 40.16 | 40.21 | 39.69 | 39.77 | 137,663 | -0.12(-0.30%) |
Aug 18, 2020 | 40.16 | 40.21 | 39.71 | 39.88 | 105,134 | +0.09(+0.23%) |
Aug 17, 2020 | 39.66 | 39.93 | 39.64 | 39.79 | 126,772 | +0.45(+1.14%) |
Aug 14, 2020 | 39.39 | 39.44 | 39.19 | 39.34 | 110,945 | -0.21(-0.53%) |
Aug 13, 2020 | 39.54 | 39.73 | 39.46 | 39.55 | 76,112 | -0.23(-0.58%) |
Aug 12, 2020 | 39.52 | 39.89 | 39.50 | 39.78 | 93,777 | +0.55(+1.40%) |
Aug 11, 2020 | 39.97 | 39.97 | 39.21 | 39.23 | 125,691 | +0.13(+0.33%) |
Aug 10, 2020 | 39.17 | 39.18 | 38.87 | 39.11 | 106,472 | -0.25(-0.63%) |
Aug 07, 2020 | 39.03 | 39.36 | 39.00 | 39.35 | 127,417 | -0.34(-0.85%) |
Aug 06, 2020 | 39.66 | 39.79 | 39.33 | 39.69 | 153,921 | +0.33(+0.84%) |
Aug 05, 2020 | 39.45 | 39.69 | 39.27 | 39.36 | 177,156 | -1.21(-2.98%) |
Aug 04, 2020 | 40.58 | 40.70 | 40.43 | 40.57 | 120,313 | -0.40(-0.98%) |
Aug 03, 2020 | 40.81 | 41.20 | 40.76 | 40.98 | 152,163 | +0.78(+1.94%) |
Jul 31, 2020 | 40.76 | 40.81 | 39.92 | 40.20 | 237,162 | -0.22(-0.54%) |
Jul 30, 2020 | 39.75 | 40.47 | 39.53 | 40.42 | 342,935 | -2.26(-5.28%) |
Jul 29, 2020 | 41.75 | 42.67 | 41.75 | 42.67 | 182,292 | +1.52(+3.70%) |
Jul 28, 2020 | 41.38 | 41.44 | 41.08 | 41.15 | 195,877 | -0.49(-1.17%) |
Jul 27, 2020 | 41.36 | 41.75 | 41.29 | 41.64 | 199,094 | +0.76(+1.86%) |
Jul 24, 2020 | 40.83 | 40.98 | 40.65 | 40.87 | 212,399 | -0.80(-1.91%) |
Jul 23, 2020 | 41.81 | 42.00 | 41.56 | 41.67 | 122,710 | -0.11(-0.26%) |
Jul 22, 2020 | 41.61 | 41.78 | 41.50 | 41.78 | 134,128 | +0.73(+1.79%) |
Jul 21, 2020 | 41.27 | 41.38 | 41.00 | 41.05 | 162,938 | +0.62(+1.54%) |
Jul 20, 2020 | 40.47 | 40.61 | 40.13 | 40.43 | 159,241 | +0.30(+0.75%) |
Jul 17, 2020 | 39.88 | 40.18 | 39.80 | 40.12 | 200,617 | +0.92(+2.34%) |
Jul 16, 2020 | 39.03 | 39.28 | 38.97 | 39.21 | 162,172 | +0.17(+0.42%) |
Jul 15, 2020 | 38.69 | 39.06 | 38.65 | 39.04 | 180,852 | +0.39(+1.02%) |
Jul 14, 2020 | 38.03 | 38.70 | 38.01 | 38.65 | 184,148 | +0.48(+1.25%) |
Jul 13, 2020 | 38.45 | 38.83 | 38.10 | 38.17 | 283,947 | -0.78(-2.00%) |
Jul 10, 2020 | 38.93 | 39.02 | 38.56 | 38.95 | 160,799 | +0.12(+0.31%) |
Jul 09, 2020 | 39.03 | 39.33 | 38.56 | 38.83 | 232,090 | -0.66(-1.67%) |
Jul 08, 2020 | 39.36 | 39.55 | 39.03 | 39.49 | 246,200 | -0.52(-1.31%) |
Jul 07, 2020 | 40.12 | 40.41 | 39.99 | 40.01 | 151,245 | -0.47(-1.15%) |
Jul 06, 2020 | 40.52 | 40.61 | 40.36 | 40.48 | 211,872 | -0.11(-0.27%) |
Jul 02, 2020 | 40.47 | 40.76 | 40.43 | 40.59 | 199,526 | +0.43(+1.07%) |