Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.48 | 39.50 | 39.42 | 39.45 | 135,542 | +0.12(+0.31%) |
Sep 29, 2020 | 39.33 | 39.39 | 39.22 | 39.33 | 362,763 | +0.09(+0.22%) |
Sep 28, 2020 | 39.25 | 39.33 | 39.19 | 39.24 | 35,434 | +0.12(+0.32%) |
Sep 25, 2020 | 39.04 | 39.19 | 38.98 | 39.12 | 14,108 | +0.04(+0.10%) |
Sep 24, 2020 | 39.06 | 39.21 | 39.06 | 39.08 | 6,134 | -0.04(-0.10%) |
Sep 23, 2020 | 39.41 | 39.41 | 39.12 | 39.12 | 4,258 | -0.33(-0.83%) |
Sep 22, 2020 | 39.69 | 39.69 | 39.32 | 39.44 | 9,363 | +0.05(+0.13%) |
Sep 21, 2020 | 39.60 | 39.60 | 39.13 | 39.39 | 48,050 | -0.33(-0.84%) |
Sep 18, 2020 | 40.07 | 40.07 | 39.64 | 39.72 | 6,870 | -0.08(-0.20%) |
Sep 17, 2020 | 39.74 | 39.89 | 39.73 | 39.80 | 37,398 | -0.01(-0.03%) |
Sep 16, 2020 | 39.88 | 39.91 | 39.81 | 39.81 | 7,361 | -0.04(-0.11%) |
Sep 15, 2020 | 39.88 | 39.89 | 39.81 | 39.86 | 25,010 | +0.03(+0.08%) |
Sep 14, 2020 | 39.77 | 39.88 | 39.75 | 39.83 | 12,517 | +0.06(+0.15%) |
Sep 11, 2020 | 39.75 | 39.78 | 39.64 | 39.76 | 7,974 | +0.07(+0.19%) |
Sep 10, 2020 | 39.92 | 39.92 | 39.69 | 39.69 | 21,503 | -0.12(-0.30%) |
Sep 09, 2020 | 39.76 | 39.89 | 39.74 | 39.81 | 62,068 | +0.23(+0.58%) |
Sep 08, 2020 | 39.65 | 39.74 | 39.58 | 39.58 | 6,982 | -0.26(-0.64%) |
Sep 04, 2020 | 40.00 | 40.00 | 39.57 | 39.84 | 49,810 | -0.05(-0.12%) |
Sep 03, 2020 | 40.06 | 40.06 | 39.78 | 39.89 | 7,709 | -0.27(-0.68%) |
Sep 02, 2020 | 40.03 | 40.19 | 40.00 | 40.16 | 13,083 | +0.09(+0.23%) |
Sep 01, 2020 | 39.94 | 40.08 | 39.92 | 40.07 | 5,800 | +0.11(+0.27%) |
Aug 31, 2020 | 39.96 | 39.97 | 39.92 | 39.96 | 4,994 | +0.07(+0.18%) |
Aug 28, 2020 | 40.18 | 40.18 | 39.85 | 39.89 | 134,654 | -0.08(-0.21%) |
Aug 27, 2020 | 40.03 | 40.03 | 39.89 | 39.97 | 13,924 | +0.00(+0.01%) |
Aug 26, 2020 | 39.94 | 40.02 | 39.93 | 39.97 | 10,400 | +0.03(+0.08%) |
Aug 25, 2020 | 40.04 | 40.04 | 39.78 | 39.94 | 8,840 | -0.06(-0.14%) |
Aug 24, 2020 | 39.74 | 39.99 | 39.73 | 39.99 | 57,354 | +0.34(+0.86%) |
Aug 21, 2020 | 39.64 | 39.65 | 39.62 | 39.65 | 72,070 | -0.01(-0.02%) |
Aug 20, 2020 | 39.47 | 39.66 | 39.47 | 39.66 | 4,738 | +0.10(+0.24%) |
Aug 19, 2020 | 39.60 | 39.70 | 39.56 | 39.56 | 4,558 | -0.08(-0.21%) |
Aug 18, 2020 | 39.59 | 39.69 | 39.59 | 39.65 | 4,090 | +0.07(+0.17%) |
Aug 17, 2020 | 39.53 | 39.60 | 39.53 | 39.58 | 5,886 | +0.07(+0.17%) |
Aug 14, 2020 | 40.15 | 40.15 | 39.25 | 39.51 | 9,116 | -0.14(-0.36%) |
Aug 13, 2020 | 39.69 | 39.90 | 39.61 | 39.65 | 6,706 | -0.07(-0.17%) |
Aug 12, 2020 | 39.90 | 39.94 | 39.72 | 39.72 | 5,695 | +0.02(+0.05%) |
Aug 11, 2020 | 39.96 | 40.00 | 39.70 | 39.70 | 7,069 | -0.27(-0.66%) |
Aug 10, 2020 | 40.03 | 40.03 | 39.91 | 39.97 | 8,254 | -0.07(-0.18%) |
Aug 07, 2020 | 40.01 | 40.07 | 39.96 | 40.04 | 7,022 | -0.01(-0.02%) |
Aug 06, 2020 | 39.99 | 40.07 | 39.93 | 40.05 | 79,082 | +0.08(+0.20%) |
Aug 05, 2020 | 39.93 | 39.99 | 39.93 | 39.97 | 5,345 | +0.05(+0.11%) |
Aug 04, 2020 | 39.94 | 39.98 | 39.86 | 39.92 | 4,803 | -0.01(-0.03%) |
Aug 03, 2020 | 39.93 | 39.98 | 39.87 | 39.93 | 10,148 | -0.11(-0.27%) |
Jul 31, 2020 | 40.13 | 40.13 | 39.69 | 40.04 | 10,748 | +0.17(+0.44%) |
Jul 30, 2020 | 39.64 | 39.88 | 39.64 | 39.87 | 4,717 | +0.10(+0.25%) |
Jul 29, 2020 | 39.71 | 39.81 | 39.62 | 39.77 | 9,280 | +0.26(+0.66%) |
Jul 28, 2020 | 39.56 | 39.60 | 39.46 | 39.51 | 10,370 | -0.14(-0.35%) |
Jul 27, 2020 | 39.60 | 39.64 | 39.53 | 39.64 | 5,966 | +0.08(+0.20%) |
Jul 24, 2020 | 39.56 | 39.59 | 39.47 | 39.57 | 3,335 | +0.15(+0.37%) |
Jul 23, 2020 | 39.66 | 39.66 | 39.35 | 39.42 | 9,718 | -0.10(-0.24%) |
Jul 22, 2020 | 39.46 | 39.52 | 39.46 | 39.52 | 620,750 | +0.14(+0.35%) |
Jul 21, 2020 | 39.31 | 39.49 | 39.29 | 39.38 | 291,165 | +0.16(+0.40%) |
Jul 20, 2020 | 39.01 | 39.22 | 39.01 | 39.22 | 4,473 | +0.22(+0.57%) |
Jul 17, 2020 | 38.90 | 39.00 | 38.90 | 39.00 | 13,713 | +0.12(+0.31%) |
Jul 16, 2020 | 38.75 | 38.88 | 38.75 | 38.88 | 730,167 | +0.05(+0.12%) |
Jul 15, 2020 | 38.71 | 38.83 | 38.71 | 38.83 | 5,623 | +0.23(+0.59%) |
Jul 14, 2020 | 38.46 | 38.60 | 38.46 | 38.60 | 1,819 | +0.33(+0.87%) |
Jul 13, 2020 | 38.58 | 38.65 | 38.27 | 38.27 | 4,042 | -0.18(-0.47%) |
Jul 10, 2020 | 38.41 | 38.45 | 38.34 | 38.45 | 5,188 | +0.05(+0.14%) |
Jul 09, 2020 | 38.20 | 38.43 | 38.15 | 38.39 | 8,491 | -0.08(-0.20%) |
Jul 08, 2020 | 38.47 | 38.47 | 38.41 | 38.47 | 2,824 | +0.10(+0.27%) |
Jul 07, 2020 | 38.52 | 38.60 | 38.37 | 38.37 | 4,658 | -0.17(-0.44%) |
Jul 06, 2020 | 38.33 | 38.55 | 38.33 | 38.54 | 9,387 | +0.34(+0.90%) |
Jul 02, 2020 | 38.32 | 38.41 | 38.15 | 38.19 | 14,702 | +0.11(+0.29%) |