Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.18 | 42.97 | 42.04 | 42.07 | 61,483 | +0.10(+0.24%) |
Sep 29, 2020 | 42.41 | 42.43 | 41.58 | 41.97 | 64,648 | -0.54(-1.27%) |
Sep 28, 2020 | 41.60 | 42.68 | 41.60 | 42.51 | 37,607 | +1.40(+3.39%) |
Sep 25, 2020 | 41.43 | 41.58 | 40.88 | 41.12 | 103,106 | -0.46(-1.10%) |
Sep 24, 2020 | 41.38 | 42.11 | 40.85 | 41.58 | 72,300 | +0.11(+0.26%) |
Sep 23, 2020 | 41.86 | 41.91 | 40.83 | 41.47 | 58,928 | -0.42(-1.00%) |
Sep 22, 2020 | 41.75 | 42.01 | 40.96 | 41.89 | 36,868 | +0.43(+1.04%) |
Sep 21, 2020 | 41.59 | 41.96 | 40.56 | 41.45 | 47,241 | -0.99(-2.32%) |
Sep 18, 2020 | 42.36 | 42.53 | 40.79 | 42.44 | 108,811 | +0.47(+1.11%) |
Sep 17, 2020 | 41.85 | 42.08 | 41.58 | 41.97 | 28,834 | -0.38(-0.89%) |
Sep 16, 2020 | 42.09 | 42.72 | 41.82 | 42.35 | 43,444 | +0.58(+1.38%) |
Sep 15, 2020 | 41.79 | 42.02 | 41.38 | 41.77 | 25,923 | +0.29(+0.70%) |
Sep 14, 2020 | 41.09 | 41.58 | 40.70 | 41.48 | 38,532 | +0.51(+1.24%) |
Sep 11, 2020 | 41.46 | 41.60 | 40.70 | 40.98 | 54,154 | -0.54(-1.29%) |
Sep 10, 2020 | 41.40 | 42.51 | 41.38 | 41.51 | 45,034 | +0.32(+0.77%) |
Sep 09, 2020 | 41.26 | 41.81 | 40.81 | 41.20 | 33,866 | +0.34(+0.83%) |
Sep 08, 2020 | 40.53 | 41.32 | 40.12 | 40.86 | 45,606 | -0.05(-0.12%) |
Sep 04, 2020 | 42.99 | 42.99 | 40.58 | 40.91 | 145,382 | -1.56(-3.68%) |
Sep 03, 2020 | 45.23 | 45.23 | 41.48 | 42.47 | 74,087 | -2.80(-6.18%) |
Sep 02, 2020 | 44.57 | 45.36 | 44.34 | 45.27 | 71,717 | +0.49(+1.09%) |
Sep 01, 2020 | 45.03 | 45.03 | 44.39 | 44.78 | 56,302 | -0.49(-1.08%) |
Aug 31, 2020 | 47.67 | 47.76 | 45.05 | 45.27 | 71,362 | -2.65(-5.53%) |
Aug 28, 2020 | 46.34 | 47.93 | 46.34 | 47.91 | 56,163 | +1.98(+4.31%) |
Aug 27, 2020 | 44.99 | 45.93 | 43.73 | 45.93 | 133,571 | +1.64(+3.71%) |
Aug 26, 2020 | 43.80 | 44.95 | 43.34 | 44.29 | 77,183 | +0.46(+1.04%) |
Aug 25, 2020 | 44.16 | 44.19 | 43.29 | 43.83 | 57,970 | -0.14(-0.32%) |
Aug 24, 2020 | 44.34 | 44.40 | 43.47 | 43.97 | 45,673 | -0.08(-0.18%) |
Aug 21, 2020 | 44.19 | 44.48 | 43.59 | 44.05 | 37,978 | -0.15(-0.34%) |
Aug 20, 2020 | 43.28 | 44.62 | 43.28 | 44.20 | 53,795 | +0.52(+1.18%) |
Aug 19, 2020 | 43.17 | 43.68 | 42.98 | 43.68 | 25,499 | +0.94(+2.19%) |
Aug 18, 2020 | 42.00 | 43.22 | 41.98 | 42.75 | 74,785 | +0.86(+2.04%) |
Aug 17, 2020 | 42.43 | 42.91 | 41.80 | 41.89 | 49,434 | -0.44(-1.03%) |
Aug 14, 2020 | 42.20 | 42.60 | 41.80 | 42.33 | 26,625 | -0.15(-0.35%) |
Aug 13, 2020 | 42.31 | 42.72 | 42.05 | 42.48 | 32,718 | +0.05(+0.12%) |
Aug 12, 2020 | 42.82 | 43.71 | 42.13 | 42.43 | 67,634 | +0.06(+0.14%) |
Aug 11, 2020 | 42.26 | 42.86 | 39.39 | 42.37 | 33,043 | +0.34(+0.81%) |
Aug 10, 2020 | 41.37 | 42.24 | 38.68 | 42.03 | 62,040 | +0.67(+1.61%) |
Aug 07, 2020 | 41.51 | 42.17 | 41.01 | 41.36 | 54,254 | -0.42(-1.00%) |
Aug 06, 2020 | 41.35 | 41.97 | 41.00 | 41.78 | 27,838 | +0.51(+1.23%) |
Aug 05, 2020 | 40.99 | 41.41 | 40.61 | 41.28 | 114,722 | +0.28(+0.68%) |
Aug 04, 2020 | 39.48 | 41.08 | 38.04 | 41.00 | 44,750 | +1.33(+3.36%) |
Aug 03, 2020 | 39.69 | 39.99 | 36.85 | 39.66 | 64,349 | +0.34(+0.86%) |
Jul 31, 2020 | 40.32 | 40.32 | 38.78 | 39.32 | 43,102 | -1.08(-2.68%) |
Jul 30, 2020 | 40.78 | 40.81 | 40.06 | 40.41 | 42,887 | -0.96(-2.31%) |
Jul 29, 2020 | 40.57 | 41.75 | 40.57 | 41.36 | 47,955 | +1.09(+2.72%) |
Jul 28, 2020 | 40.69 | 40.77 | 40.16 | 40.27 | 35,494 | -0.57(-1.39%) |
Jul 27, 2020 | 39.81 | 40.96 | 39.81 | 40.84 | 56,225 | +0.91(+2.27%) |
Jul 24, 2020 | 39.81 | 40.07 | 39.40 | 39.93 | 64,201 | +0.18(+0.45%) |
Jul 23, 2020 | 40.17 | 40.74 | 39.31 | 39.75 | 40,043 | -0.60(-1.48%) |
Jul 22, 2020 | 41.46 | 41.97 | 39.98 | 40.35 | 48,752 | -1.36(-3.27%) |
Jul 21, 2020 | 41.64 | 42.51 | 41.31 | 41.71 | 46,059 | +0.34(+0.82%) |
Jul 20, 2020 | 40.50 | 42.05 | 40.50 | 41.37 | 24,605 | +0.62(+1.51%) |
Jul 17, 2020 | 40.30 | 41.28 | 40.17 | 40.76 | 27,730 | +0.33(+0.81%) |
Jul 16, 2020 | 40.90 | 41.26 | 40.26 | 40.43 | 36,163 | -0.58(-1.41%) |
Jul 15, 2020 | 40.58 | 41.49 | 40.58 | 41.01 | 63,149 | +1.25(+3.15%) |
Jul 14, 2020 | 39.69 | 40.29 | 39.33 | 39.75 | 65,660 | +0.27(+0.68%) |
Jul 13, 2020 | 40.27 | 40.72 | 39.43 | 39.48 | 46,223 | -0.33(-0.83%) |
Jul 10, 2020 | 40.09 | 40.37 | 39.44 | 39.81 | 29,337 | -0.27(-0.67%) |
Jul 09, 2020 | 40.55 | 40.67 | 39.51 | 40.08 | 33,981 | -0.41(-1.01%) |
Jul 08, 2020 | 39.71 | 40.50 | 39.35 | 40.49 | 50,603 | +0.61(+1.52%) |
Jul 07, 2020 | 40.42 | 40.78 | 39.28 | 39.88 | 54,640 | -0.93(-2.27%) |
Jul 06, 2020 | 42.16 | 42.16 | 40.40 | 40.81 | 41,475 | -0.74(-1.77%) |
Jul 02, 2020 | 41.79 | 42.41 | 41.24 | 41.54 | 27,931 | +0.25(+0.60%) |