Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.28 | 44.60 | 44.10 | 44.54 | 7,312 | -0.41(-0.92%) |
Sep 29, 2020 | 45.17 | 45.17 | 44.96 | 44.96 | 3,233 | -0.07(-0.16%) |
Sep 28, 2020 | 44.99 | 45.03 | 44.98 | 45.03 | 620 | +0.46(+1.04%) |
Sep 25, 2020 | 44.25 | 44.57 | 44.25 | 44.57 | 2,190 | +0.40(+0.91%) |
Sep 24, 2020 | 44.15 | 44.47 | 44.15 | 44.16 | 3,127 | -0.35(-0.79%) |
Sep 23, 2020 | 44.59 | 44.64 | 44.48 | 44.52 | 1,571 | +0.44(+0.99%) |
Sep 22, 2020 | 43.82 | 44.08 | 43.82 | 44.08 | 636 | +0.09(+0.20%) |
Sep 21, 2020 | 43.78 | 43.99 | 43.64 | 43.99 | 896 | -0.85(-1.89%) |
Sep 18, 2020 | 44.94 | 44.97 | 44.75 | 44.84 | 3,943 | +0.23(+0.52%) |
Sep 17, 2020 | 44.47 | 44.61 | 44.47 | 44.61 | 933 | +0.07(+0.15%) |
Sep 16, 2020 | 44.61 | 44.61 | 44.53 | 44.54 | 625 | +0.37(+0.83%) |
Sep 15, 2020 | 44.22 | 44.22 | 44.16 | 44.17 | 1,447 | +0.10(+0.22%) |
Sep 14, 2020 | 44.10 | 44.32 | 44.01 | 44.08 | 1,305 | +0.20(+0.45%) |
Sep 11, 2020 | 43.91 | 43.95 | 43.83 | 43.88 | 2,190 | +0.60(+1.40%) |
Sep 10, 2020 | 43.39 | 43.48 | 43.20 | 43.28 | 3,502 | +0.04(+0.10%) |
Sep 09, 2020 | 43.15 | 43.23 | 43.15 | 43.23 | 4,212 | +0.21(+0.49%) |
Sep 08, 2020 | 42.79 | 43.02 | 42.79 | 43.02 | 19,900 | -0.59(-1.36%) |
Sep 04, 2020 | 43.41 | 43.62 | 43.16 | 43.62 | 3,943 | +0.09(+0.21%) |
Sep 03, 2020 | 43.84 | 43.92 | 43.46 | 43.53 | 19,184 | -0.87(-1.95%) |
Sep 02, 2020 | 44.15 | 44.39 | 44.15 | 44.39 | 10,912 | +0.61(+1.40%) |
Sep 01, 2020 | 43.78 | 43.78 | 43.78 | 255 | +0.00(+0.00%) | |
Aug 31, 2020 | 43.70 | 43.92 | 43.67 | 43.78 | 2,483 | +0.26(+0.60%) |
Aug 28, 2020 | 43.34 | 43.52 | 43.34 | 43.52 | 25,524 | -0.25(-0.57%) |
Aug 27, 2020 | 44.05 | 44.05 | 43.71 | 43.77 | 1,158 | -0.37(-0.84%) |
Aug 26, 2020 | 44.19 | 44.24 | 44.02 | 44.14 | 1,714 | -0.13(-0.28%) |
Aug 25, 2020 | 44.36 | 44.36 | 44.06 | 44.27 | 2,344 | -0.18(-0.40%) |
Aug 24, 2020 | 44.34 | 44.45 | 44.34 | 44.45 | 1,582 | +0.58(+1.33%) |
Aug 21, 2020 | 43.71 | 43.86 | 43.61 | 43.86 | 766 | +0.08(+0.18%) |
Aug 20, 2020 | 43.72 | 43.79 | 43.62 | 43.79 | 3,143 | -0.06(-0.14%) |
Aug 19, 2020 | 44.19 | 44.19 | 43.85 | 43.85 | 847 | -0.20(-0.45%) |
Aug 18, 2020 | 43.95 | 44.05 | 43.95 | 44.05 | 1,307 | +0.42(+0.96%) |
Aug 17, 2020 | 43.55 | 43.63 | 43.55 | 43.63 | 1,987 | +0.01(+0.03%) |
Aug 14, 2020 | 43.54 | 43.62 | 43.54 | 43.61 | 1,533 | +0.04(+0.10%) |
Aug 13, 2020 | 43.57 | 43.57 | 43.57 | 43.57 | 898 | -0.17(-0.39%) |
Aug 12, 2020 | 43.70 | 43.91 | 43.70 | 43.74 | 29,087 | +0.56(+1.29%) |
Aug 11, 2020 | 43.50 | 43.50 | 43.16 | 43.19 | 3,594 | +0.38(+0.89%) |
Aug 10, 2020 | 42.56 | 42.81 | 42.56 | 42.81 | 1,734 | +0.22(+0.52%) |
Aug 07, 2020 | 42.41 | 42.58 | 42.41 | 42.58 | 766 | +0.09(+0.21%) |
Aug 06, 2020 | 42.56 | 42.56 | 42.49 | 42.49 | 919 | -0.24(-0.55%) |
Aug 05, 2020 | 42.80 | 42.80 | 42.73 | 42.73 | 525 | +0.19(+0.44%) |
Aug 04, 2020 | 42.38 | 42.55 | 42.36 | 42.54 | 11,703 | +0.32(+0.77%) |
Aug 03, 2020 | 42.03 | 42.22 | 41.86 | 42.22 | 2,557 | +1.08(+2.62%) |
Jul 31, 2020 | 41.54 | 41.54 | 41.14 | 41.14 | 4,053 | -1.24(-2.93%) |
Jul 30, 2020 | 41.98 | 42.38 | 41.93 | 42.38 | 2,663 | -0.52(-1.21%) |
Jul 29, 2020 | 42.71 | 42.95 | 42.64 | 42.90 | 6,835 | +0.24(+0.57%) |
Jul 28, 2020 | 42.80 | 42.81 | 42.64 | 42.66 | 12,409 | -0.20(-0.46%) |
Jul 27, 2020 | 42.92 | 42.92 | 42.78 | 42.86 | 2,094 | +0.73(+1.74%) |
Jul 24, 2020 | 42.12 | 42.12 | 42.12 | 498 | +0.00(+0.00%) | |
Jul 23, 2020 | 42.29 | 42.29 | 42.12 | 42.12 | 261 | -0.19(-0.44%) |
Jul 22, 2020 | 42.33 | 42.33 | 42.22 | 42.31 | 1,047 | +0.04(+0.10%) |
Jul 21, 2020 | 42.22 | 42.38 | 42.11 | 42.27 | 4,167 | +0.14(+0.34%) |
Jul 20, 2020 | 42.13 | 42.13 | 42.13 | 749 | +0.00(+0.00%) | |
Jul 17, 2020 | 42.15 | 42.15 | 42.08 | 42.13 | 5,148 | +0.10(+0.23%) |
Jul 16, 2020 | 42.20 | 42.20 | 42.03 | 42.03 | 1,209 | -0.75(-1.75%) |
Jul 15, 2020 | 42.91 | 42.91 | 42.78 | 42.78 | 1,295 | +0.56(+1.33%) |
Jul 14, 2020 | 42.20 | 42.22 | 42.11 | 42.22 | 2,206 | +0.17(+0.41%) |
Jul 13, 2020 | 42.45 | 42.48 | 42.05 | 42.05 | 1,499 | -0.02(-0.04%) |
Jul 10, 2020 | 41.73 | 42.06 | 41.73 | 42.06 | 1,095 | +0.60(+1.44%) |
Jul 09, 2020 | 41.71 | 41.71 | 41.38 | 41.47 | 1,863 | -0.42(-1.01%) |
Jul 08, 2020 | 41.72 | 41.89 | 41.67 | 41.89 | 3,241 | +0.02(+0.05%) |
Jul 07, 2020 | 41.92 | 42.02 | 41.87 | 41.87 | 2,006 | -0.30(-0.71%) |
Jul 06, 2020 | 42.21 | 42.36 | 42.10 | 42.17 | 3,046 | +0.45(+1.09%) |
Jul 02, 2020 | 41.69 | 41.78 | 41.69 | 41.72 | 1,095 | +0.12(+0.28%) |