Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.63 | 41.09 | 40.57 | 40.70 | 96,112 | +0.13(+0.32%) |
Sep 29, 2020 | 40.73 | 40.82 | 40.45 | 40.57 | 104,067 | -0.20(-0.48%) |
Sep 28, 2020 | 40.51 | 40.76 | 40.37 | 40.76 | 107,541 | +0.77(+1.93%) |
Sep 25, 2020 | 39.54 | 40.12 | 39.21 | 39.99 | 64,117 | +0.50(+1.27%) |
Sep 24, 2020 | 39.09 | 39.84 | 39.01 | 39.49 | 83,749 | +0.14(+0.36%) |
Sep 23, 2020 | 40.25 | 40.25 | 39.26 | 39.34 | 77,573 | -0.92(-2.30%) |
Sep 22, 2020 | 40.20 | 40.35 | 39.77 | 40.27 | 62,337 | +0.31(+0.78%) |
Sep 21, 2020 | 39.67 | 39.96 | 39.36 | 39.95 | 127,636 | -0.24(-0.60%) |
Sep 18, 2020 | 40.99 | 40.99 | 39.94 | 40.19 | 57,103 | -0.61(-1.50%) |
Sep 17, 2020 | 40.10 | 40.88 | 40.03 | 40.80 | 67,298 | -0.14(-0.34%) |
Sep 16, 2020 | 41.29 | 41.49 | 40.90 | 40.94 | 56,100 | -0.24(-0.58%) |
Sep 15, 2020 | 41.10 | 41.43 | 41.05 | 41.18 | 49,817 | +0.48(+1.19%) |
Sep 14, 2020 | 40.86 | 40.95 | 40.55 | 40.70 | 84,123 | +0.40(+1.00%) |
Sep 11, 2020 | 40.66 | 40.83 | 40.03 | 40.30 | 110,205 | -0.05(-0.11%) |
Sep 10, 2020 | 41.35 | 41.40 | 40.19 | 40.34 | 189,446 | -0.66(-1.60%) |
Sep 09, 2020 | 40.77 | 41.31 | 40.61 | 41.00 | 188,704 | +0.92(+2.31%) |
Sep 08, 2020 | 40.44 | 40.77 | 39.99 | 40.07 | 239,077 | -1.26(-3.04%) |
Sep 04, 2020 | 41.52 | 41.91 | 40.36 | 41.33 | 133,998 | -0.25(-0.60%) |
Sep 03, 2020 | 42.95 | 42.95 | 41.39 | 41.58 | 281,427 | -1.75(-4.03%) |
Sep 02, 2020 | 43.06 | 43.48 | 42.88 | 43.33 | 77,623 | +0.58(+1.36%) |
Sep 01, 2020 | 42.45 | 42.75 | 42.38 | 42.75 | 70,280 | +0.43(+1.00%) |
Aug 31, 2020 | 42.43 | 42.47 | 42.23 | 42.32 | 48,443 | -0.15(-0.35%) |
Aug 28, 2020 | 42.24 | 42.50 | 42.23 | 42.47 | 90,089 | +0.33(+0.79%) |
Aug 27, 2020 | 42.35 | 42.40 | 41.96 | 42.14 | 64,813 | -0.07(-0.17%) |
Aug 26, 2020 | 41.99 | 42.23 | 41.94 | 42.21 | 81,112 | +0.30(+0.71%) |
Aug 25, 2020 | 41.87 | 41.98 | 41.68 | 41.91 | 98,694 | +0.13(+0.31%) |
Aug 24, 2020 | 41.70 | 41.84 | 41.59 | 41.78 | 70,675 | +0.43(+1.03%) |
Aug 21, 2020 | 41.04 | 41.36 | 41.00 | 41.36 | 81,437 | +0.28(+0.68%) |
Aug 20, 2020 | 40.94 | 41.16 | 40.86 | 41.08 | 63,255 | -0.05(-0.11%) |
Aug 19, 2020 | 41.31 | 41.41 | 41.04 | 41.13 | 75,014 | -0.05(-0.11%) |
Aug 18, 2020 | 41.22 | 41.41 | 41.05 | 41.17 | 110,159 | +0.03(+0.07%) |
Aug 17, 2020 | 41.32 | 41.41 | 41.15 | 41.15 | 63,228 | -0.09(-0.22%) |
Aug 14, 2020 | 41.14 | 41.24 | 41.07 | 41.24 | 105,554 | +0.10(+0.25%) |
Aug 13, 2020 | 41.39 | 41.39 | 41.04 | 41.14 | 196,098 | -0.50(-1.20%) |
Aug 12, 2020 | 41.17 | 41.69 | 41.13 | 41.64 | 387,738 | +0.72(+1.76%) |
Aug 11, 2020 | 41.37 | 41.53 | 40.83 | 40.92 | 94,087 | -0.34(-0.83%) |
Aug 10, 2020 | 41.24 | 41.32 | 40.98 | 41.26 | 61,946 | +0.17(+0.41%) |
Aug 07, 2020 | 41.09 | 41.23 | 40.87 | 41.09 | 253,612 | -0.11(-0.27%) |
Aug 06, 2020 | 40.94 | 41.23 | 40.88 | 41.20 | 51,402 | +0.05(+0.11%) |
Aug 05, 2020 | 41.16 | 41.30 | 41.02 | 41.16 | 92,067 | +0.02(+0.04%) |
Aug 04, 2020 | 40.66 | 41.14 | 40.65 | 41.14 | 113,605 | +0.32(+0.79%) |
Aug 03, 2020 | 40.55 | 40.88 | 40.48 | 40.81 | 79,096 | +0.55(+1.35%) |
Jul 31, 2020 | 40.17 | 40.27 | 39.57 | 40.27 | 57,860 | +0.39(+0.97%) |
Jul 30, 2020 | 39.43 | 39.93 | 39.40 | 39.88 | 127,351 | +0.17(+0.42%) |
Jul 29, 2020 | 39.32 | 39.81 | 39.32 | 39.71 | 77,382 | +0.41(+1.03%) |
Jul 28, 2020 | 39.58 | 39.58 | 39.27 | 39.31 | 80,332 | -0.50(-1.25%) |
Jul 27, 2020 | 39.46 | 39.81 | 39.33 | 39.81 | 111,256 | +0.73(+1.87%) |
Jul 24, 2020 | 39.17 | 39.38 | 38.94 | 39.08 | 126,211 | -0.66(-1.65%) |
Jul 23, 2020 | 40.22 | 40.27 | 39.59 | 39.73 | 58,395 | -0.53(-1.32%) |
Jul 22, 2020 | 40.22 | 40.43 | 40.07 | 40.26 | 65,613 | +0.07(+0.17%) |
Jul 21, 2020 | 40.67 | 40.68 | 40.14 | 40.19 | 56,654 | -0.06(-0.16%) |
Jul 20, 2020 | 39.85 | 40.29 | 39.65 | 40.26 | 68,287 | +0.50(+1.26%) |
Jul 17, 2020 | 39.70 | 39.81 | 39.57 | 39.76 | 135,728 | +0.17(+0.42%) |
Jul 16, 2020 | 39.51 | 39.66 | 39.37 | 39.59 | 68,593 | -0.20(-0.51%) |
Jul 15, 2020 | 39.81 | 39.96 | 39.41 | 39.80 | 305,817 | +0.29(+0.73%) |
Jul 14, 2020 | 38.77 | 39.54 | 38.65 | 39.51 | 120,400 | +0.50(+1.28%) |
Jul 13, 2020 | 39.75 | 39.97 | 38.96 | 39.01 | 168,383 | -0.41(-1.03%) |
Jul 10, 2020 | 39.31 | 39.43 | 38.99 | 39.42 | 93,658 | +0.12(+0.31%) |
Jul 09, 2020 | 39.50 | 39.54 | 38.88 | 39.30 | 149,198 | +0.04(+0.09%) |
Jul 08, 2020 | 38.90 | 39.26 | 38.83 | 39.26 | 290,837 | +0.52(+1.34%) |
Jul 07, 2020 | 39.15 | 39.32 | 38.71 | 38.74 | 109,813 | -0.60(-1.53%) |
Jul 06, 2020 | 39.19 | 39.38 | 39.18 | 39.34 | 69,372 | +0.69(+1.79%) |
Jul 02, 2020 | 38.78 | 39.09 | 38.62 | 38.65 | 88,466 | +0.28(+0.72%) |