Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.51 | 44.25 | 43.51 | 43.99 | 30,031 | +0.32(+0.73%) |
Sep 29, 2020 | 43.05 | 43.71 | 43.05 | 43.67 | 12,543 | +0.38(+0.88%) |
Sep 28, 2020 | 43.12 | 43.57 | 43.12 | 43.29 | 18,236 | +0.64(+1.51%) |
Sep 25, 2020 | 41.79 | 42.75 | 41.79 | 42.65 | 21,020 | +0.97(+2.33%) |
Sep 24, 2020 | 41.42 | 42.06 | 41.18 | 41.68 | 140,499 | +0.34(+0.81%) |
Sep 23, 2020 | 42.37 | 42.37 | 41.34 | 41.34 | 21,308 | -0.99(-2.33%) |
Sep 22, 2020 | 42.29 | 42.39 | 41.77 | 42.33 | 23,855 | +0.54(+1.28%) |
Sep 21, 2020 | 41.83 | 41.90 | 41.79 | 41.79 | 20,518 | -1.62(-3.74%) |
Sep 18, 2020 | 43.29 | 44.07 | 43.11 | 43.41 | 21,921 | +0.18(+0.41%) |
Sep 17, 2020 | 43.00 | 43.26 | 42.69 | 43.24 | 12,410 | -0.18(-0.42%) |
Sep 16, 2020 | 43.62 | 43.77 | 43.40 | 43.42 | 52,073 | +0.37(+0.85%) |
Sep 15, 2020 | 43.25 | 43.38 | 43.05 | 43.05 | 20,912 | -0.11(-0.25%) |
Sep 14, 2020 | 42.66 | 43.18 | 42.66 | 43.16 | 15,104 | +0.76(+1.78%) |
Sep 11, 2020 | 43.37 | 43.37 | 42.09 | 42.41 | 123,419 | -0.72(-1.66%) |
Sep 10, 2020 | 43.86 | 43.86 | 43.05 | 43.12 | 14,452 | -0.44(-1.01%) |
Sep 09, 2020 | 43.37 | 43.66 | 42.97 | 43.56 | 23,482 | +0.73(+1.71%) |
Sep 08, 2020 | 42.85 | 43.40 | 42.48 | 42.83 | 38,953 | -0.51(-1.18%) |
Sep 04, 2020 | 43.29 | 43.63 | 42.37 | 43.34 | 35,434 | -0.44(-1.00%) |
Sep 03, 2020 | 44.81 | 44.89 | 43.75 | 43.78 | 22,930 | -1.42(-3.13%) |
Sep 02, 2020 | 43.88 | 45.20 | 43.73 | 45.20 | 28,641 | +1.37(+3.12%) |
Sep 01, 2020 | 44.29 | 44.29 | 43.72 | 43.83 | 42,079 | -0.55(-1.24%) |
Aug 31, 2020 | 44.09 | 44.45 | 43.99 | 44.38 | 21,930 | +0.28(+0.65%) |
Aug 28, 2020 | 43.91 | 44.12 | 43.87 | 44.09 | 39,337 | +0.07(+0.15%) |
Aug 27, 2020 | 43.86 | 44.17 | 43.73 | 44.02 | 13,507 | +0.10(+0.23%) |
Aug 26, 2020 | 44.09 | 44.09 | 43.71 | 43.92 | 28,482 | -0.27(-0.62%) |
Aug 25, 2020 | 43.80 | 44.25 | 43.78 | 44.20 | 17,515 | +0.56(+1.29%) |
Aug 24, 2020 | 44.50 | 44.50 | 43.56 | 43.63 | 31,902 | -0.37(-0.84%) |
Aug 21, 2020 | 44.19 | 44.36 | 43.87 | 44.00 | 16,816 | -0.42(-0.94%) |
Aug 20, 2020 | 44.38 | 44.68 | 44.38 | 44.42 | 26,623 | -0.22(-0.50%) |
Aug 19, 2020 | 44.62 | 44.99 | 44.60 | 44.64 | 46,016 | +1.22(+2.82%) |
Aug 18, 2020 | 43.61 | 43.61 | 43.15 | 43.42 | 33,947 | -0.21(-0.48%) |
Aug 17, 2020 | 43.10 | 43.70 | 43.10 | 43.63 | 60,568 | +0.51(+1.17%) |
Aug 14, 2020 | 43.29 | 43.29 | 43.12 | 43.12 | 18,918 | -0.60(-1.38%) |
Aug 13, 2020 | 43.46 | 43.79 | 43.46 | 43.73 | 122,548 | +0.26(+0.61%) |
Aug 12, 2020 | 43.11 | 43.71 | 43.11 | 43.46 | 50,103 | +0.66(+1.55%) |
Aug 11, 2020 | 43.30 | 43.64 | 42.80 | 42.80 | 20,945 | -0.43(-1.00%) |
Aug 10, 2020 | 43.67 | 43.69 | 43.23 | 43.23 | 17,813 | -0.47(-1.08%) |
Aug 07, 2020 | 43.13 | 43.82 | 43.13 | 43.71 | 20,419 | +0.48(+1.10%) |
Aug 06, 2020 | 43.36 | 43.62 | 43.05 | 43.23 | 12,164 | -0.39(-0.90%) |
Aug 05, 2020 | 43.22 | 43.62 | 43.21 | 43.62 | 32,082 | +0.54(+1.26%) |
Aug 04, 2020 | 43.29 | 43.29 | 42.93 | 43.08 | 18,437 | -0.28(-0.65%) |
Aug 03, 2020 | 42.58 | 43.36 | 42.58 | 43.36 | 37,136 | +0.93(+2.19%) |
Jul 31, 2020 | 42.87 | 43.12 | 41.80 | 42.43 | 35,734 | -0.47(-1.09%) |
Jul 30, 2020 | 42.03 | 42.96 | 42.03 | 42.90 | 40,668 | +0.28(+0.66%) |
Jul 29, 2020 | 42.23 | 42.68 | 42.23 | 42.62 | 21,512 | +0.91(+2.19%) |
Jul 28, 2020 | 42.36 | 42.46 | 41.70 | 41.70 | 25,350 | -0.50(-1.19%) |
Jul 27, 2020 | 41.46 | 42.22 | 41.46 | 42.21 | 15,669 | +0.77(+1.86%) |
Jul 24, 2020 | 41.76 | 41.76 | 41.39 | 41.43 | 14,113 | -0.67(-1.60%) |
Jul 23, 2020 | 42.36 | 42.60 | 41.78 | 42.11 | 20,813 | -0.03(-0.07%) |
Jul 22, 2020 | 42.27 | 42.54 | 42.04 | 42.14 | 436,246 | -0.29(-0.69%) |
Jul 21, 2020 | 42.30 | 42.73 | 42.30 | 42.43 | 50,691 | +0.16(+0.38%) |
Jul 20, 2020 | 42.30 | 42.51 | 42.03 | 42.27 | 25,650 | -0.11(-0.25%) |
Jul 17, 2020 | 41.87 | 42.49 | 41.87 | 42.38 | 38,136 | +0.45(+1.08%) |
Jul 16, 2020 | 42.63 | 42.63 | 41.65 | 41.92 | 17,119 | -0.69(-1.63%) |
Jul 15, 2020 | 41.51 | 42.73 | 41.51 | 42.62 | 117,449 | +1.82(+4.47%) |
Jul 14, 2020 | 39.89 | 40.79 | 39.85 | 40.79 | 37,707 | +0.70(+1.74%) |
Jul 13, 2020 | 40.78 | 41.72 | 40.09 | 40.09 | 121,275 | -0.47(-1.16%) |
Jul 10, 2020 | 40.13 | 40.68 | 40.13 | 40.56 | 178,672 | +0.25(+0.62%) |
Jul 09, 2020 | 40.56 | 40.74 | 39.75 | 40.31 | 47,686 | -0.37(-0.90%) |
Jul 08, 2020 | 40.33 | 40.77 | 39.99 | 40.68 | 47,559 | +0.26(+0.65%) |
Jul 07, 2020 | 40.57 | 41.19 | 40.39 | 40.42 | 88,429 | -0.47(-1.15%) |
Jul 06, 2020 | 40.91 | 41.22 | 40.87 | 40.89 | 38,797 | +0.28(+0.70%) |
Jul 02, 2020 | 40.57 | 40.96 | 40.55 | 40.60 | 18,017 | +0.31(+0.77%) |