Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.49 | 41.02 | 40.38 | 40.56 | 143,281 | +0.10(+0.24%) |
Sep 29, 2020 | 41.13 | 41.13 | 40.00 | 40.46 | 98,525 | -0.59(-1.45%) |
Sep 28, 2020 | 40.67 | 41.83 | 40.67 | 41.05 | 93,643 | +0.61(+1.50%) |
Sep 25, 2020 | 40.25 | 41.86 | 40.25 | 40.44 | 127,427 | +0.17(+0.42%) |
Sep 24, 2020 | 39.85 | 40.95 | 39.38 | 40.27 | 234,220 | +0.33(+0.81%) |
Sep 23, 2020 | 39.53 | 41.31 | 39.47 | 39.95 | 350,799 | +0.25(+0.64%) |
Sep 22, 2020 | 40.08 | 40.66 | 38.89 | 39.69 | 241,674 | -0.47(-1.16%) |
Sep 21, 2020 | 39.94 | 40.84 | 39.23 | 40.16 | 201,731 | -0.49(-1.22%) |
Sep 18, 2020 | 41.95 | 42.34 | 40.03 | 40.66 | 491,890 | -0.81(-1.94%) |
Sep 17, 2020 | 42.42 | 42.74 | 41.36 | 41.46 | 225,932 | -1.48(-3.44%) |
Sep 16, 2020 | 43.56 | 43.56 | 42.86 | 42.94 | 104,974 | -0.62(-1.43%) |
Sep 15, 2020 | 45.13 | 45.13 | 43.48 | 43.56 | 97,161 | -1.42(-3.16%) |
Sep 14, 2020 | 45.41 | 46.05 | 44.91 | 44.98 | 83,974 | -0.18(-0.39%) |
Sep 11, 2020 | 45.27 | 45.55 | 44.90 | 45.16 | 75,947 | -0.06(-0.14%) |
Sep 10, 2020 | 46.50 | 46.60 | 45.17 | 45.22 | 63,933 | -0.61(-1.33%) |
Sep 09, 2020 | 45.88 | 46.87 | 45.41 | 45.83 | 155,224 | +0.29(+0.63%) |
Sep 08, 2020 | 46.09 | 46.25 | 44.74 | 45.54 | 69,630 | -0.69(-1.49%) |
Sep 04, 2020 | 47.18 | 47.28 | 45.94 | 46.23 | 70,441 | -0.30(-0.64%) |
Sep 03, 2020 | 47.29 | 47.84 | 46.38 | 46.53 | 111,133 | -0.72(-1.52%) |
Sep 02, 2020 | 46.91 | 48.04 | 46.91 | 47.25 | 154,741 | +0.26(+0.55%) |
Sep 01, 2020 | 46.78 | 47.26 | 46.49 | 46.99 | 159,199 | +0.00(+0.00%) |
Aug 31, 2020 | 47.04 | 47.16 | 46.42 | 46.99 | 199,985 | -0.13(-0.28%) |
Aug 28, 2020 | 47.71 | 47.81 | 46.90 | 47.12 | 89,329 | -0.24(-0.51%) |
Aug 27, 2020 | 46.18 | 47.69 | 46.01 | 47.36 | 114,523 | +1.25(+2.70%) |
Aug 26, 2020 | 46.06 | 46.25 | 45.85 | 46.11 | 71,638 | -0.13(-0.29%) |
Aug 25, 2020 | 46.44 | 46.89 | 45.95 | 46.25 | 80,656 | -0.06(-0.14%) |
Aug 24, 2020 | 46.05 | 46.33 | 45.65 | 46.31 | 94,378 | +0.44(+0.97%) |
Aug 21, 2020 | 45.63 | 46.24 | 45.47 | 45.87 | 61,919 | -0.11(-0.24%) |
Aug 20, 2020 | 45.73 | 46.44 | 45.49 | 45.98 | 90,593 | -0.10(-0.21%) |
Aug 19, 2020 | 46.35 | 46.90 | 46.00 | 46.08 | 109,875 | -0.27(-0.58%) |
Aug 18, 2020 | 46.21 | 46.59 | 45.92 | 46.35 | 79,774 | +0.00(+0.00%) |
Aug 17, 2020 | 46.82 | 46.82 | 45.99 | 46.35 | 60,413 | -0.65(-1.38%) |
Aug 14, 2020 | 46.47 | 47.30 | 46.40 | 46.99 | 115,886 | +0.39(+0.83%) |
Aug 13, 2020 | 46.90 | 46.97 | 46.34 | 46.61 | 64,596 | -0.30(-0.65%) |
Aug 12, 2020 | 48.28 | 48.28 | 46.70 | 46.91 | 101,095 | -0.90(-1.89%) |
Aug 11, 2020 | 47.96 | 48.92 | 47.59 | 47.81 | 131,298 | +0.34(+0.71%) |
Aug 10, 2020 | 47.81 | 48.08 | 47.31 | 47.47 | 116,405 | -0.23(-0.49%) |
Aug 07, 2020 | 45.58 | 47.78 | 45.58 | 47.71 | 186,469 | +2.06(+4.50%) |
Aug 06, 2020 | 45.02 | 46.11 | 45.02 | 45.65 | 174,838 | +0.51(+1.14%) |
Aug 05, 2020 | 44.68 | 45.89 | 44.09 | 45.14 | 165,813 | +0.60(+1.34%) |
Aug 04, 2020 | 44.46 | 45.00 | 43.62 | 44.54 | 117,186 | -0.14(-0.32%) |
Aug 03, 2020 | 45.09 | 45.54 | 44.52 | 44.68 | 97,836 | -0.01(-0.02%) |
Jul 31, 2020 | 44.82 | 46.33 | 40.34 | 44.68 | 191,156 | -0.37(-0.81%) |
Jul 30, 2020 | 44.61 | 45.66 | 44.45 | 45.05 | 108,602 | -0.08(-0.17%) |
Jul 29, 2020 | 44.42 | 45.40 | 44.42 | 45.13 | 110,116 | +0.99(+2.25%) |
Jul 28, 2020 | 44.47 | 44.66 | 43.55 | 44.14 | 214,197 | -0.51(-1.14%) |
Jul 27, 2020 | 44.61 | 45.60 | 44.42 | 44.64 | 114,235 | -0.14(-0.31%) |
Jul 24, 2020 | 44.79 | 44.90 | 44.43 | 44.78 | 65,044 | -0.39(-0.86%) |
Jul 23, 2020 | 43.86 | 45.45 | 43.84 | 45.17 | 91,846 | +1.01(+2.28%) |
Jul 22, 2020 | 44.53 | 45.04 | 43.57 | 44.16 | 83,956 | -0.77(-1.71%) |
Jul 21, 2020 | 43.70 | 45.48 | 43.70 | 44.93 | 133,073 | +1.70(+3.93%) |
Jul 20, 2020 | 43.82 | 44.02 | 42.90 | 43.23 | 72,912 | -0.77(-1.76%) |
Jul 17, 2020 | 44.04 | 44.52 | 43.95 | 44.01 | 70,867 | -0.25(-0.56%) |
Jul 16, 2020 | 44.61 | 44.85 | 43.84 | 44.25 | 148,009 | -0.46(-1.02%) |
Jul 15, 2020 | 44.91 | 45.59 | 44.39 | 44.71 | 162,829 | +0.64(+1.45%) |
Jul 14, 2020 | 44.24 | 44.58 | 43.51 | 44.07 | 154,642 | +0.04(+0.08%) |
Jul 13, 2020 | 44.25 | 44.73 | 43.68 | 44.04 | 186,447 | +0.37(+0.84%) |
Jul 10, 2020 | 41.95 | 43.94 | 41.18 | 43.67 | 195,275 | +1.83(+4.38%) |
Jul 09, 2020 | 41.47 | 42.23 | 40.64 | 41.84 | 210,708 | +0.16(+0.39%) |
Jul 08, 2020 | 41.54 | 42.09 | 41.06 | 41.68 | 124,659 | +0.01(+0.02%) |
Jul 07, 2020 | 41.64 | 42.00 | 41.40 | 41.67 | 178,354 | -0.35(-0.82%) |
Jul 06, 2020 | 42.98 | 43.73 | 41.94 | 42.02 | 77,662 | -0.20(-0.48%) |
Jul 02, 2020 | 42.97 | 43.73 | 42.14 | 42.22 | 84,784 | -0.08(-0.18%) |