Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.42 | 44.42 | 43.84 | 43.84 | 21,621 | +0.01(+0.02%) |
Sep 29, 2020 | 43.96 | 43.96 | 43.71 | 43.83 | 841 | -0.03(-0.07%) |
Sep 28, 2020 | 44.15 | 44.15 | 43.76 | 43.86 | 1,491 | +0.61(+1.40%) |
Sep 25, 2020 | 43.10 | 43.26 | 43.10 | 43.26 | 1,200 | +0.63(+1.48%) |
Sep 24, 2020 | 42.70 | 42.77 | 42.49 | 42.62 | 733 | +0.08(+0.20%) |
Sep 23, 2020 | 43.21 | 43.33 | 42.54 | 42.54 | 1,473 | -0.71(-1.64%) |
Sep 22, 2020 | 43.48 | 43.48 | 42.82 | 43.25 | 6,843 | +0.25(+0.58%) |
Sep 21, 2020 | 42.77 | 43.00 | 42.50 | 43.00 | 4,484 | -0.36(-0.83%) |
Sep 18, 2020 | 43.76 | 43.76 | 43.26 | 43.36 | 3,400 | -0.36(-0.81%) |
Sep 17, 2020 | 44.00 | 44.00 | 43.50 | 43.72 | 4,185 | -0.34(-0.77%) |
Sep 16, 2020 | 44.47 | 44.47 | 44.06 | 44.06 | 1,752 | -0.04(-0.09%) |
Sep 15, 2020 | 44.15 | 44.43 | 44.05 | 44.09 | 4,546 | -0.06(-0.14%) |
Sep 14, 2020 | 45.77 | 45.77 | 44.10 | 44.15 | 2,805 | +0.42(+0.97%) |
Sep 11, 2020 | 45.49 | 45.49 | 43.55 | 43.73 | 2,000 | +0.37(+0.86%) |
Sep 10, 2020 | 43.59 | 43.81 | 43.36 | 43.36 | 1,523 | -0.63(-1.44%) |
Sep 09, 2020 | 43.50 | 44.22 | 43.50 | 43.99 | 3,407 | +0.85(+1.96%) |
Sep 08, 2020 | 43.65 | 43.65 | 42.89 | 43.15 | 5,440 | -0.72(-1.65%) |
Sep 04, 2020 | 43.88 | 44.12 | 43.35 | 43.87 | 2,300 | -0.26(-0.59%) |
Sep 03, 2020 | 46.00 | 46.00 | 44.13 | 44.13 | 35,207 | -1.74(-3.80%) |
Sep 02, 2020 | 45.35 | 46.11 | 45.35 | 45.87 | 6,586 | +0.56(+1.24%) |
Sep 01, 2020 | 45.56 | 45.56 | 45.13 | 45.31 | 3,333 | +0.23(+0.52%) |
Aug 31, 2020 | 45.50 | 45.50 | 45.01 | 45.08 | 5,699 | -0.08(-0.18%) |
Aug 28, 2020 | 45.05 | 45.16 | 45.00 | 45.16 | 2,200 | +0.13(+0.29%) |
Aug 27, 2020 | 44.91 | 45.14 | 44.81 | 45.03 | 1,944 | +0.35(+0.78%) |
Aug 26, 2020 | 44.27 | 44.70 | 44.27 | 44.68 | 4,038 | +0.30(+0.67%) |
Aug 25, 2020 | 45.44 | 45.44 | 44.30 | 44.38 | 4,817 | -0.57(-1.28%) |
Aug 24, 2020 | 45.48 | 45.48 | 44.67 | 44.96 | 2,015 | +0.21(+0.47%) |
Aug 21, 2020 | 44.62 | 44.79 | 44.57 | 44.75 | 2,000 | +0.19(+0.43%) |
Aug 20, 2020 | 45.19 | 45.19 | 44.44 | 44.56 | 4,608 | -0.68(-1.49%) |
Aug 19, 2020 | 44.60 | 45.23 | 44.49 | 45.23 | 9,391 | +0.62(+1.40%) |
Aug 18, 2020 | 44.42 | 44.61 | 44.42 | 44.61 | 682 | +0.22(+0.49%) |
Aug 17, 2020 | 44.65 | 44.65 | 44.33 | 44.39 | 4,916 | +0.29(+0.65%) |
Aug 14, 2020 | 44.22 | 44.22 | 44.10 | 44.10 | 700 | +0.03(+0.06%) |
Aug 13, 2020 | 45.91 | 45.91 | 44.08 | 44.08 | 2,442 | +0.01(+0.01%) |
Aug 12, 2020 | 43.76 | 44.24 | 43.76 | 44.07 | 1,460 | +0.53(+1.22%) |
Aug 11, 2020 | 44.79 | 44.79 | 43.54 | 43.54 | 2,059 | +0.14(+0.31%) |
Aug 10, 2020 | 44.40 | 44.40 | 43.31 | 43.40 | 800 | +0.13(+0.29%) |
Aug 07, 2020 | 43.06 | 43.28 | 43.06 | 43.28 | 2,300 | +0.16(+0.36%) |
Aug 06, 2020 | 42.79 | 43.12 | 42.79 | 43.12 | 1,420 | +0.02(+0.05%) |
Aug 05, 2020 | 43.07 | 43.13 | 43.07 | 43.10 | 572 | +0.27(+0.63%) |
Aug 04, 2020 | 42.61 | 42.89 | 42.47 | 42.83 | 5,674 | -0.09(-0.20%) |
Aug 03, 2020 | 42.75 | 43.02 | 42.73 | 42.92 | 6,543 | +0.37(+0.88%) |
Jul 31, 2020 | 42.15 | 42.55 | 42.15 | 42.55 | 500 | +0.05(+0.11%) |
Jul 30, 2020 | 42.01 | 42.59 | 42.01 | 42.50 | 2,713 | -0.24(-0.57%) |
Jul 29, 2020 | 42.41 | 42.74 | 42.41 | 42.74 | 953 | +0.66(+1.57%) |
Jul 28, 2020 | 42.30 | 42.37 | 42.08 | 42.08 | 738 | -0.42(-0.99%) |
Jul 27, 2020 | 42.34 | 42.50 | 42.30 | 42.50 | 2,053 | +0.46(+1.09%) |
Jul 24, 2020 | 41.99 | 42.11 | 41.85 | 42.04 | 1,500 | -0.29(-0.69%) |
Jul 23, 2020 | 42.21 | 42.89 | 42.21 | 42.33 | 19,668 | -0.20(-0.48%) |
Jul 22, 2020 | 42.38 | 42.59 | 42.24 | 42.53 | 1,241 | +0.33(+0.79%) |
Jul 21, 2020 | 42.39 | 42.54 | 42.20 | 42.20 | 3,110 | +0.05(+0.11%) |
Jul 20, 2020 | 42.22 | 42.27 | 41.84 | 42.16 | 1,901 | +0.22(+0.52%) |
Jul 17, 2020 | 42.11 | 42.11 | 41.81 | 41.94 | 2,000 | +0.30(+0.73%) |
Jul 16, 2020 | 41.70 | 41.70 | 41.46 | 41.63 | 1,525 | -0.07(-0.18%) |
Jul 15, 2020 | 41.59 | 41.76 | 41.59 | 41.71 | 623 | +0.61(+1.48%) |
Jul 14, 2020 | 40.57 | 41.10 | 40.54 | 41.10 | 8,681 | +0.67(+1.66%) |
Jul 13, 2020 | 41.11 | 41.28 | 40.43 | 40.43 | 4,191 | -0.37(-0.91%) |
Jul 10, 2020 | 40.70 | 40.80 | 40.70 | 40.80 | 200 | +0.11(+0.26%) |
Jul 09, 2020 | 40.70 | 41.03 | 40.50 | 40.69 | 4,053 | -0.16(-0.39%) |
Jul 08, 2020 | 40.85 | 40.85 | 40.85 | 40.85 | 10 | +0.18(+0.45%) |
Jul 07, 2020 | 40.90 | 41.06 | 40.67 | 40.67 | 1,554 | -0.33(-0.81%) |
Jul 06, 2020 | 40.94 | 41.00 | 40.92 | 41.00 | 1,653 | +0.59(+1.47%) |
Jul 02, 2020 | 40.68 | 40.68 | 40.41 | 40.41 | 700 | +0.21(+0.52%) |