Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.65 | 42.09 | 41.65 | 41.90 | 33,122 | +0.31(+0.75%) |
Sep 29, 2020 | 41.81 | 41.84 | 41.45 | 41.59 | 9,218 | -0.25(-0.60%) |
Sep 28, 2020 | 41.90 | 42.05 | 41.74 | 41.84 | 30,733 | +0.45(+1.09%) |
Sep 25, 2020 | 40.89 | 41.46 | 40.79 | 41.39 | 42,435 | +0.38(+0.93%) |
Sep 24, 2020 | 40.83 | 41.35 | 40.54 | 41.00 | 23,420 | +0.10(+0.24%) |
Sep 23, 2020 | 41.67 | 41.76 | 40.90 | 40.91 | 26,630 | -0.64(-1.53%) |
Sep 22, 2020 | 41.57 | 41.86 | 41.41 | 41.54 | 34,115 | -0.04(-0.10%) |
Sep 21, 2020 | 42.05 | 42.05 | 41.25 | 41.59 | 17,737 | -0.93(-2.19%) |
Sep 18, 2020 | 42.74 | 42.90 | 42.47 | 42.52 | 39,493 | -0.34(-0.80%) |
Sep 17, 2020 | 42.49 | 42.94 | 42.42 | 42.86 | 16,754 | -0.03(-0.07%) |
Sep 16, 2020 | 42.67 | 43.25 | 42.67 | 42.89 | 33,613 | +0.34(+0.80%) |
Sep 15, 2020 | 42.87 | 42.88 | 42.54 | 42.55 | 17,706 | -0.12(-0.29%) |
Sep 14, 2020 | 42.46 | 42.83 | 42.46 | 42.67 | 26,527 | +0.46(+1.09%) |
Sep 11, 2020 | 42.05 | 42.27 | 41.94 | 42.21 | 28,855 | +0.25(+0.59%) |
Sep 10, 2020 | 42.52 | 42.52 | 41.96 | 41.97 | 26,034 | -0.50(-1.17%) |
Sep 09, 2020 | 42.40 | 42.69 | 42.29 | 42.46 | 30,704 | +0.30(+0.71%) |
Sep 08, 2020 | 42.66 | 42.66 | 42.10 | 42.16 | 38,879 | -0.71(-1.65%) |
Sep 04, 2020 | 43.00 | 43.15 | 42.50 | 42.87 | 35,393 | +0.13(+0.29%) |
Sep 03, 2020 | 43.31 | 43.70 | 42.59 | 42.74 | 23,638 | -0.63(-1.44%) |
Sep 02, 2020 | 42.86 | 43.42 | 42.85 | 43.37 | 22,074 | +0.69(+1.61%) |
Sep 01, 2020 | 42.61 | 42.68 | 42.45 | 42.68 | 45,840 | -0.06(-0.13%) |
Aug 31, 2020 | 43.01 | 43.01 | 42.69 | 42.74 | 26,009 | -0.25(-0.58%) |
Aug 28, 2020 | 42.91 | 42.99 | 42.72 | 42.99 | 17,696 | +0.17(+0.41%) |
Aug 27, 2020 | 42.70 | 42.95 | 42.67 | 42.81 | 27,458 | +0.26(+0.61%) |
Aug 26, 2020 | 42.69 | 42.69 | 42.47 | 42.55 | 15,092 | -0.19(-0.45%) |
Aug 25, 2020 | 42.96 | 42.96 | 42.62 | 42.75 | 33,475 | -0.06(-0.15%) |
Aug 24, 2020 | 42.31 | 42.82 | 42.24 | 42.81 | 15,881 | +0.68(+1.61%) |
Aug 21, 2020 | 42.18 | 42.20 | 42.01 | 42.13 | 21,780 | -0.08(-0.20%) |
Aug 20, 2020 | 42.31 | 42.37 | 42.15 | 42.22 | 25,786 | -0.29(-0.69%) |
Aug 19, 2020 | 42.79 | 42.79 | 42.49 | 42.51 | 27,642 | -0.11(-0.26%) |
Aug 18, 2020 | 42.88 | 42.88 | 42.62 | 42.62 | 32,057 | -0.25(-0.58%) |
Aug 17, 2020 | 43.10 | 43.10 | 42.82 | 42.87 | 46,951 | -0.15(-0.35%) |
Aug 14, 2020 | 42.71 | 43.16 | 42.71 | 43.02 | 21,213 | +0.10(+0.23%) |
Aug 13, 2020 | 43.05 | 43.11 | 42.83 | 42.92 | 24,446 | -0.39(-0.90%) |
Aug 12, 2020 | 43.34 | 43.52 | 43.12 | 43.31 | 47,994 | +0.20(+0.48%) |
Aug 11, 2020 | 43.46 | 43.74 | 43.04 | 43.11 | 129,921 | -0.02(-0.06%) |
Aug 10, 2020 | 42.66 | 43.17 | 42.66 | 43.13 | 84,960 | +0.50(+1.18%) |
Aug 07, 2020 | 42.10 | 42.65 | 42.01 | 42.63 | 40,314 | +0.47(+1.10%) |
Aug 06, 2020 | 42.08 | 42.35 | 42.07 | 42.16 | 28,091 | -0.05(-0.11%) |
Aug 05, 2020 | 42.26 | 42.32 | 42.14 | 42.21 | 20,846 | +0.17(+0.41%) |
Aug 04, 2020 | 41.88 | 42.09 | 41.88 | 42.04 | 148,243 | +0.06(+0.15%) |
Aug 03, 2020 | 41.99 | 42.09 | 41.75 | 41.98 | 13,467 | +0.07(+0.16%) |
Jul 31, 2020 | 41.89 | 41.92 | 41.52 | 41.91 | 22,598 | -0.08(-0.18%) |
Jul 30, 2020 | 42.03 | 42.03 | 41.67 | 41.99 | 23,979 | -0.36(-0.85%) |
Jul 29, 2020 | 41.86 | 42.41 | 41.85 | 42.35 | 47,217 | +0.46(+1.10%) |
Jul 28, 2020 | 41.83 | 42.07 | 41.83 | 41.89 | 26,122 | -0.09(-0.22%) |
Jul 27, 2020 | 41.99 | 41.99 | 41.73 | 41.98 | 24,840 | -0.05(-0.12%) |
Jul 24, 2020 | 42.26 | 42.35 | 41.94 | 42.03 | 22,712 | -0.23(-0.55%) |
Jul 23, 2020 | 42.30 | 42.46 | 42.12 | 42.26 | 43,029 | +0.13(+0.31%) |
Jul 22, 2020 | 41.80 | 42.13 | 41.72 | 42.13 | 16,452 | +0.23(+0.55%) |
Jul 21, 2020 | 41.55 | 42.08 | 41.55 | 41.90 | 30,537 | +0.51(+1.23%) |
Jul 20, 2020 | 41.70 | 41.70 | 41.34 | 41.39 | 44,276 | -0.44(-1.05%) |
Jul 17, 2020 | 41.97 | 42.08 | 41.74 | 41.83 | 101,070 | +0.00(+0.00%) |
Jul 16, 2020 | 41.67 | 42.06 | 41.52 | 41.83 | 39,825 | +0.09(+0.21%) |
Jul 15, 2020 | 41.67 | 41.85 | 41.54 | 41.74 | 35,498 | +0.57(+1.39%) |
Jul 14, 2020 | 40.75 | 41.18 | 40.61 | 41.17 | 137,290 | +0.33(+0.82%) |
Jul 13, 2020 | 41.01 | 41.25 | 40.75 | 40.83 | 28,149 | +0.11(+0.28%) |
Jul 10, 2020 | 39.99 | 40.72 | 39.99 | 40.72 | 35,885 | +0.77(+1.94%) |
Jul 09, 2020 | 40.57 | 40.57 | 39.74 | 39.94 | 30,727 | -0.70(-1.73%) |
Jul 08, 2020 | 40.64 | 40.75 | 40.43 | 40.65 | 42,757 | +0.05(+0.13%) |
Jul 07, 2020 | 40.91 | 40.91 | 40.56 | 40.59 | 95,727 | -0.50(-1.22%) |
Jul 06, 2020 | 41.33 | 41.49 | 40.93 | 41.09 | 43,733 | +0.24(+0.58%) |
Jul 02, 2020 | 41.19 | 41.36 | 40.86 | 40.86 | 15,937 | +0.23(+0.56%) |