Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.33 | 39.55 | 38.87 | 38.87 | 30,790 | -0.53(-1.35%) |
Sep 29, 2020 | 39.27 | 39.55 | 39.22 | 39.40 | 4,124 | -0.05(-0.13%) |
Sep 28, 2020 | 39.44 | 39.49 | 39.34 | 39.45 | 2,550 | +0.54(+1.37%) |
Sep 25, 2020 | 38.12 | 39.00 | 38.12 | 38.92 | 11,234 | +0.78(+2.04%) |
Sep 24, 2020 | 37.85 | 38.24 | 37.83 | 38.14 | 3,615 | +0.09(+0.23%) |
Sep 23, 2020 | 38.36 | 38.42 | 37.96 | 38.05 | 6,620 | -0.40(-1.04%) |
Sep 22, 2020 | 38.05 | 38.50 | 37.92 | 38.45 | 3,726 | +0.05(+0.12%) |
Sep 21, 2020 | 38.70 | 38.70 | 38.02 | 38.41 | 5,435 | -1.67(-4.17%) |
Sep 18, 2020 | 40.46 | 40.46 | 40.05 | 40.08 | 5,565 | -0.74(-1.80%) |
Sep 17, 2020 | 40.67 | 40.90 | 40.67 | 40.81 | 5,082 | -0.22(-0.54%) |
Sep 16, 2020 | 41.22 | 41.24 | 41.03 | 41.03 | 1,229 | +0.09(+0.22%) |
Sep 15, 2020 | 40.88 | 41.03 | 40.88 | 40.94 | 1,505 | +0.70(+1.74%) |
Sep 14, 2020 | 40.26 | 40.27 | 40.23 | 40.25 | 5,101 | +0.47(+1.18%) |
Sep 11, 2020 | 39.74 | 39.99 | 39.72 | 39.77 | 1,752 | +0.30(+0.75%) |
Sep 10, 2020 | 39.75 | 40.07 | 39.45 | 39.48 | 3,183 | -0.35(-0.88%) |
Sep 09, 2020 | 39.84 | 39.90 | 39.82 | 39.83 | 1,765 | +0.51(+1.31%) |
Sep 08, 2020 | 39.47 | 39.58 | 39.29 | 39.31 | 2,722 | -1.07(-2.64%) |
Sep 04, 2020 | 39.88 | 40.40 | 39.46 | 40.38 | 5,565 | +0.79(+2.00%) |
Sep 03, 2020 | 40.53 | 40.53 | 39.59 | 39.59 | 4,304 | -0.94(-2.32%) |
Sep 02, 2020 | 40.38 | 40.53 | 40.24 | 40.53 | 1,935 | -0.11(-0.26%) |
Sep 01, 2020 | 40.71 | 40.83 | 40.57 | 40.63 | 8,495 | -0.55(-1.34%) |
Aug 31, 2020 | 41.31 | 41.31 | 41.19 | 41.19 | 4,429 | -0.26(-0.62%) |
Aug 28, 2020 | 41.38 | 41.44 | 41.36 | 41.44 | 1,133 | +0.24(+0.59%) |
Aug 27, 2020 | 41.50 | 41.50 | 41.13 | 41.20 | 5,591 | -0.37(-0.88%) |
Aug 26, 2020 | 40.98 | 41.58 | 40.98 | 41.57 | 8,520 | +0.63(+1.55%) |
Aug 25, 2020 | 40.96 | 40.96 | 40.63 | 40.94 | 5,364 | +0.05(+0.12%) |
Aug 24, 2020 | 40.98 | 40.98 | 40.74 | 40.88 | 5,887 | +0.29(+0.73%) |
Aug 21, 2020 | 40.37 | 40.63 | 40.37 | 40.59 | 618 | +0.25(+0.61%) |
Aug 20, 2020 | 40.08 | 40.40 | 40.05 | 40.34 | 2,830 | -0.26(-0.65%) |
Aug 19, 2020 | 41.01 | 41.01 | 40.60 | 40.60 | 8,555 | -0.35(-0.85%) |
Aug 18, 2020 | 41.01 | 41.08 | 40.89 | 40.95 | 15,339 | +0.16(+0.40%) |
Aug 17, 2020 | 40.67 | 40.91 | 40.67 | 40.79 | 21,389 | +0.20(+0.48%) |
Aug 14, 2020 | 40.62 | 40.66 | 40.59 | 40.59 | 1,649 | -0.33(-0.81%) |
Aug 13, 2020 | 41.10 | 41.28 | 40.90 | 40.92 | 11,192 | -0.08(-0.20%) |
Aug 12, 2020 | 41.07 | 41.07 | 40.95 | 41.01 | 1,634 | +0.56(+1.38%) |
Aug 11, 2020 | 40.36 | 40.78 | 40.24 | 40.45 | 15,192 | +0.55(+1.39%) |
Aug 10, 2020 | 39.96 | 39.96 | 39.83 | 39.89 | 4,225 | -0.11(-0.27%) |
Aug 07, 2020 | 39.74 | 40.03 | 39.65 | 40.00 | 5,256 | +0.19(+0.49%) |
Aug 06, 2020 | 39.34 | 39.99 | 39.34 | 39.81 | 13,264 | -0.31(-0.77%) |
Aug 05, 2020 | 40.04 | 40.19 | 39.99 | 40.12 | 1,773 | +0.57(+1.44%) |
Aug 04, 2020 | 39.29 | 39.58 | 39.26 | 39.55 | 2,374 | -0.08(-0.21%) |
Aug 03, 2020 | 39.34 | 39.63 | 38.89 | 39.63 | 35,264 | +0.81(+2.09%) |
Jul 31, 2020 | 39.88 | 39.88 | 38.73 | 38.82 | 5,462 | -1.06(-2.65%) |
Jul 30, 2020 | 39.32 | 39.94 | 38.95 | 39.88 | 7,723 | -0.14(-0.36%) |
Jul 29, 2020 | 39.57 | 40.14 | 39.57 | 40.02 | 15,354 | +0.48(+1.20%) |
Jul 28, 2020 | 39.51 | 40.00 | 39.44 | 39.55 | 2,365 | +0.10(+0.26%) |
Jul 27, 2020 | 39.21 | 39.50 | 39.21 | 39.45 | 5,072 | +0.27(+0.69%) |
Jul 24, 2020 | 39.17 | 39.17 | 39.08 | 39.17 | 927 | +0.05(+0.14%) |
Jul 23, 2020 | 39.34 | 39.64 | 39.11 | 39.12 | 3,449 | -0.34(-0.86%) |
Jul 22, 2020 | 39.33 | 39.51 | 39.29 | 39.46 | 1,731 | +0.19(+0.48%) |
Jul 21, 2020 | 39.25 | 39.42 | 39.23 | 39.27 | 2,891 | +0.49(+1.26%) |
Jul 20, 2020 | 38.58 | 38.86 | 38.57 | 38.78 | 12,221 | +0.25(+0.65%) |
Jul 17, 2020 | 38.40 | 38.53 | 38.40 | 38.53 | 1,649 | +0.03(+0.09%) |
Jul 16, 2020 | 38.45 | 38.54 | 38.45 | 38.49 | 2,334 | +0.03(+0.09%) |
Jul 15, 2020 | 38.52 | 38.80 | 38.26 | 38.46 | 7,245 | +0.70(+1.85%) |
Jul 14, 2020 | 37.34 | 37.76 | 37.34 | 37.76 | 2,638 | +0.71(+1.91%) |
Jul 13, 2020 | 37.17 | 37.59 | 37.04 | 37.05 | 16,470 | -0.18(-0.47%) |
Jul 10, 2020 | 37.02 | 37.24 | 36.94 | 37.23 | 20,819 | +0.37(+1.00%) |
Jul 09, 2020 | 37.31 | 37.32 | 36.70 | 36.86 | 2,877 | -0.40(-1.07%) |
Jul 08, 2020 | 37.38 | 37.38 | 37.13 | 37.26 | 22,763 | -0.06(-0.17%) |
Jul 07, 2020 | 37.66 | 37.66 | 37.32 | 37.32 | 1,427 | -0.27(-0.71%) |
Jul 06, 2020 | 37.50 | 37.74 | 37.50 | 37.59 | 6,421 | +0.50(+1.36%) |
Jul 02, 2020 | 37.41 | 37.41 | 37.08 | 37.08 | 3,813 | +0.25(+0.67%) |