Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.40 | 39.63 | 39.26 | 39.58 | 139,077 | +0.05(+0.12%) |
Sep 29, 2020 | 39.34 | 39.63 | 39.34 | 39.53 | 119,957 | +0.23(+0.59%) |
Sep 28, 2020 | 39.31 | 39.36 | 39.13 | 39.30 | 135,228 | +0.43(+1.10%) |
Sep 25, 2020 | 38.24 | 39.03 | 38.21 | 38.87 | 126,659 | +0.14(+0.36%) |
Sep 24, 2020 | 38.63 | 38.97 | 38.29 | 38.73 | 142,039 | +0.11(+0.29%) |
Sep 23, 2020 | 39.26 | 39.26 | 38.56 | 38.62 | 133,074 | -0.32(-0.81%) |
Sep 22, 2020 | 38.85 | 38.96 | 38.63 | 38.93 | 145,077 | +0.39(+1.02%) |
Sep 21, 2020 | 38.61 | 38.63 | 38.00 | 38.54 | 202,138 | -1.39(-3.48%) |
Sep 18, 2020 | 39.85 | 40.10 | 39.66 | 39.93 | 209,954 | -0.12(-0.30%) |
Sep 17, 2020 | 39.84 | 40.11 | 39.70 | 40.05 | 192,382 | +0.55(+1.39%) |
Sep 16, 2020 | 39.86 | 39.99 | 39.45 | 39.50 | 262,341 | -0.48(-1.21%) |
Sep 15, 2020 | 40.16 | 40.27 | 39.90 | 39.99 | 114,908 | +0.20(+0.52%) |
Sep 14, 2020 | 39.71 | 39.92 | 39.62 | 39.78 | 124,800 | +0.07(+0.16%) |
Sep 11, 2020 | 39.90 | 39.92 | 39.47 | 39.72 | 132,885 | +0.34(+0.88%) |
Sep 10, 2020 | 40.12 | 40.13 | 39.35 | 39.37 | 174,762 | -0.10(-0.26%) |
Sep 09, 2020 | 39.17 | 39.66 | 39.16 | 39.47 | 100,230 | +0.85(+2.19%) |
Sep 08, 2020 | 38.61 | 38.98 | 38.47 | 38.63 | 127,645 | -0.60(-1.52%) |
Sep 04, 2020 | 39.17 | 39.29 | 38.43 | 39.22 | 206,627 | -0.12(-0.31%) |
Sep 03, 2020 | 40.30 | 40.30 | 39.12 | 39.34 | 186,778 | -0.78(-1.95%) |
Sep 02, 2020 | 39.94 | 40.17 | 39.81 | 40.13 | 284,939 | +0.94(+2.40%) |
Sep 01, 2020 | 39.75 | 39.79 | 39.05 | 39.18 | 96,409 | -0.30(-0.76%) |
Aug 31, 2020 | 39.52 | 39.83 | 39.47 | 39.48 | 119,732 | +0.12(+0.31%) |
Aug 28, 2020 | 39.32 | 39.40 | 39.12 | 39.36 | 120,970 | +0.06(+0.16%) |
Aug 27, 2020 | 39.78 | 39.79 | 39.14 | 39.30 | 87,462 | -0.40(-1.02%) |
Aug 26, 2020 | 39.54 | 39.75 | 39.52 | 39.70 | 90,860 | -0.12(-0.30%) |
Aug 25, 2020 | 39.97 | 39.99 | 39.56 | 39.82 | 127,437 | +0.40(+1.02%) |
Aug 24, 2020 | 40.02 | 40.02 | 39.31 | 39.42 | 100,100 | +0.09(+0.23%) |
Aug 21, 2020 | 39.32 | 39.40 | 39.08 | 39.33 | 156,867 | -0.38(-0.97%) |
Aug 20, 2020 | 39.62 | 39.85 | 39.61 | 39.71 | 78,600 | -0.03(-0.07%) |
Aug 19, 2020 | 40.13 | 40.19 | 39.67 | 39.74 | 137,754 | -0.12(-0.30%) |
Aug 18, 2020 | 40.13 | 40.18 | 39.68 | 39.86 | 105,204 | +0.09(+0.23%) |
Aug 17, 2020 | 39.63 | 39.90 | 39.61 | 39.77 | 126,857 | +0.45(+1.14%) |
Aug 14, 2020 | 39.36 | 39.41 | 39.16 | 39.32 | 111,018 | -0.21(-0.53%) |
Aug 13, 2020 | 39.51 | 39.70 | 39.44 | 39.53 | 76,162 | -0.23(-0.58%) |
Aug 12, 2020 | 39.49 | 39.86 | 39.47 | 39.76 | 93,839 | +0.55(+1.40%) |
Aug 11, 2020 | 39.94 | 39.94 | 39.18 | 39.21 | 125,775 | +0.13(+0.33%) |
Aug 10, 2020 | 39.14 | 39.15 | 38.84 | 39.08 | 106,543 | -0.25(-0.63%) |
Aug 07, 2020 | 39.01 | 39.34 | 38.98 | 39.33 | 127,502 | -0.34(-0.85%) |
Aug 06, 2020 | 39.64 | 39.77 | 39.30 | 39.67 | 154,023 | +0.33(+0.84%) |
Aug 05, 2020 | 39.43 | 39.67 | 39.24 | 39.34 | 177,274 | -1.21(-2.98%) |
Aug 04, 2020 | 40.55 | 40.67 | 40.40 | 40.54 | 120,393 | -0.40(-0.98%) |
Aug 03, 2020 | 40.78 | 41.17 | 40.73 | 40.95 | 152,264 | +0.78(+1.94%) |
Jul 31, 2020 | 40.74 | 40.78 | 39.89 | 40.17 | 237,320 | -0.22(-0.54%) |
Jul 30, 2020 | 39.72 | 40.44 | 39.50 | 40.39 | 343,163 | -2.25(-5.28%) |
Jul 29, 2020 | 41.73 | 42.64 | 41.72 | 42.64 | 182,413 | +1.52(+3.70%) |
Jul 28, 2020 | 41.35 | 41.42 | 41.05 | 41.12 | 196,007 | -0.49(-1.17%) |
Jul 27, 2020 | 41.33 | 41.73 | 41.26 | 41.61 | 199,226 | +0.76(+1.86%) |
Jul 24, 2020 | 40.80 | 40.96 | 40.62 | 40.85 | 212,540 | -0.80(-1.91%) |
Jul 23, 2020 | 41.78 | 41.97 | 41.53 | 41.64 | 122,791 | -0.11(-0.26%) |
Jul 22, 2020 | 41.58 | 41.75 | 41.47 | 41.75 | 134,217 | +0.73(+1.79%) |
Jul 21, 2020 | 41.24 | 41.35 | 40.98 | 41.02 | 163,046 | +0.62(+1.54%) |
Jul 20, 2020 | 40.44 | 40.58 | 40.11 | 40.40 | 159,347 | +0.30(+0.75%) |
Jul 17, 2020 | 39.86 | 40.15 | 39.78 | 40.10 | 200,750 | +0.92(+2.34%) |
Jul 16, 2020 | 39.01 | 39.25 | 38.94 | 39.18 | 162,280 | +0.16(+0.42%) |
Jul 15, 2020 | 38.67 | 39.03 | 38.62 | 39.02 | 180,972 | +0.39(+1.02%) |
Jul 14, 2020 | 38.01 | 38.68 | 37.98 | 38.62 | 184,270 | +0.48(+1.25%) |
Jul 13, 2020 | 38.43 | 38.80 | 38.07 | 38.14 | 284,135 | -0.78(-2.00%) |
Jul 10, 2020 | 38.91 | 39.00 | 38.53 | 38.92 | 160,906 | +0.12(+0.31%) |
Jul 09, 2020 | 39.01 | 39.30 | 38.53 | 38.80 | 232,244 | -0.66(-1.67%) |
Jul 08, 2020 | 39.34 | 39.53 | 39.01 | 39.46 | 246,364 | -0.52(-1.31%) |
Jul 07, 2020 | 40.10 | 40.38 | 39.96 | 39.99 | 151,345 | -0.47(-1.15%) |
Jul 06, 2020 | 40.49 | 40.58 | 40.33 | 40.45 | 212,012 | -0.11(-0.27%) |
Jul 02, 2020 | 40.44 | 40.74 | 40.41 | 40.56 | 199,658 | +0.43(+1.07%) |