Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.30 | 41.89 | 41.16 | 41.43 | 74,090 | +0.26(+0.64%) |
Sep 29, 2020 | 41.61 | 41.64 | 41.04 | 41.16 | 221,945 | -0.47(-1.12%) |
Sep 28, 2020 | 41.29 | 41.73 | 41.26 | 41.63 | 49,878 | +0.85(+2.08%) |
Sep 25, 2020 | 40.16 | 40.86 | 40.13 | 40.78 | 227,918 | +0.50(+1.23%) |
Sep 24, 2020 | 40.17 | 40.80 | 39.57 | 40.29 | 80,585 | -0.22(-0.55%) |
Sep 23, 2020 | 41.46 | 41.71 | 40.46 | 40.51 | 84,523 | -0.86(-2.07%) |
Sep 22, 2020 | 40.99 | 41.39 | 40.82 | 41.36 | 59,282 | +0.64(+1.58%) |
Sep 21, 2020 | 40.75 | 40.75 | 39.87 | 40.72 | 82,199 | -0.81(-1.94%) |
Sep 18, 2020 | 42.10 | 42.10 | 41.06 | 41.53 | 299,571 | -0.43(-1.02%) |
Sep 17, 2020 | 41.79 | 42.24 | 41.67 | 41.96 | 52,623 | -0.56(-1.33%) |
Sep 16, 2020 | 42.65 | 43.02 | 42.40 | 42.52 | 177,763 | +0.13(+0.30%) |
Sep 15, 2020 | 42.62 | 42.67 | 42.32 | 42.40 | 64,651 | +0.11(+0.25%) |
Sep 14, 2020 | 41.82 | 42.39 | 41.73 | 42.29 | 261,093 | +0.92(+2.23%) |
Sep 11, 2020 | 41.67 | 41.70 | 40.91 | 41.36 | 856,579 | -0.03(-0.07%) |
Sep 10, 2020 | 41.94 | 42.42 | 41.31 | 41.39 | 149,338 | -0.21(-0.51%) |
Sep 09, 2020 | 41.69 | 41.81 | 41.11 | 41.61 | 606,754 | +0.49(+1.18%) |
Sep 08, 2020 | 41.11 | 41.80 | 40.73 | 41.12 | 198,298 | -0.64(-1.54%) |
Sep 04, 2020 | 42.26 | 42.55 | 40.51 | 41.76 | 343,659 | -0.24(-0.58%) |
Sep 03, 2020 | 43.18 | 43.33 | 41.70 | 42.01 | 143,498 | -1.39(-3.21%) |
Sep 02, 2020 | 43.12 | 43.44 | 42.49 | 43.40 | 91,009 | +0.48(+1.11%) |
Sep 01, 2020 | 42.35 | 42.92 | 42.04 | 42.92 | 154,701 | +0.54(+1.26%) |
Aug 31, 2020 | 42.90 | 42.90 | 42.29 | 42.39 | 348,290 | -0.56(-1.31%) |
Aug 28, 2020 | 42.85 | 43.00 | 42.74 | 42.95 | 43,471 | +0.41(+0.96%) |
Aug 27, 2020 | 42.60 | 42.92 | 42.35 | 42.54 | 184,354 | +0.18(+0.41%) |
Aug 26, 2020 | 42.35 | 42.44 | 42.24 | 42.37 | 116,759 | +0.08(+0.19%) |
Aug 25, 2020 | 42.54 | 42.54 | 41.88 | 42.29 | 47,891 | -0.09(-0.21%) |
Aug 24, 2020 | 41.98 | 42.40 | 41.78 | 42.38 | 71,633 | +0.84(+2.01%) |
Aug 21, 2020 | 41.31 | 41.66 | 41.31 | 41.54 | 190,430 | +0.17(+0.40%) |
Aug 20, 2020 | 41.00 | 41.48 | 41.00 | 41.37 | 50,164 | -0.03(-0.07%) |
Aug 19, 2020 | 41.61 | 41.71 | 41.32 | 41.40 | 52,340 | -0.08(-0.19%) |
Aug 18, 2020 | 41.71 | 41.81 | 41.30 | 41.48 | 140,162 | -0.21(-0.51%) |
Aug 17, 2020 | 41.59 | 41.72 | 41.29 | 41.70 | 253,273 | +0.33(+0.80%) |
Aug 14, 2020 | 41.12 | 41.54 | 41.08 | 41.36 | 112,737 | +0.17(+0.40%) |
Aug 13, 2020 | 41.02 | 41.50 | 41.02 | 41.20 | 97,615 | +0.07(+0.17%) |
Aug 12, 2020 | 41.48 | 41.48 | 40.87 | 41.13 | 54,128 | +0.16(+0.38%) |
Aug 11, 2020 | 41.46 | 41.71 | 40.93 | 40.98 | 136,498 | +0.01(+0.02%) |
Aug 10, 2020 | 40.52 | 41.08 | 40.52 | 40.97 | 164,635 | +0.70(+1.74%) |
Aug 07, 2020 | 40.09 | 40.30 | 39.86 | 40.27 | 228,763 | +0.00(+0.00%) |
Aug 06, 2020 | 39.91 | 40.33 | 39.86 | 40.27 | 194,357 | +0.32(+0.80%) |
Aug 05, 2020 | 39.76 | 39.98 | 39.59 | 39.94 | 114,141 | +0.56(+1.43%) |
Aug 04, 2020 | 39.08 | 39.40 | 39.06 | 39.38 | 65,663 | +0.34(+0.87%) |
Aug 03, 2020 | 38.88 | 39.18 | 38.60 | 39.04 | 134,174 | +0.39(+1.01%) |
Jul 31, 2020 | 38.88 | 38.90 | 38.11 | 38.65 | 41,621 | -0.18(-0.45%) |
Jul 30, 2020 | 38.65 | 38.97 | 38.41 | 38.82 | 87,593 | -0.21(-0.55%) |
Jul 29, 2020 | 38.62 | 39.07 | 38.62 | 39.04 | 161,121 | +0.60(+1.57%) |
Jul 28, 2020 | 38.68 | 38.85 | 38.38 | 38.44 | 88,682 | -0.27(-0.70%) |
Jul 27, 2020 | 38.53 | 38.75 | 38.24 | 38.71 | 81,315 | +0.30(+0.79%) |
Jul 24, 2020 | 38.46 | 38.64 | 38.07 | 38.41 | 115,923 | -0.18(-0.48%) |
Jul 23, 2020 | 38.99 | 39.24 | 38.35 | 38.59 | 107,800 | -0.24(-0.63%) |
Jul 22, 2020 | 38.27 | 38.92 | 38.27 | 38.83 | 69,916 | +0.51(+1.32%) |
Jul 21, 2020 | 38.45 | 38.59 | 38.20 | 38.33 | 104,694 | +0.22(+0.59%) |
Jul 20, 2020 | 38.03 | 38.24 | 37.76 | 38.10 | 49,501 | +0.05(+0.13%) |
Jul 17, 2020 | 38.44 | 38.44 | 37.92 | 38.06 | 74,610 | -0.28(-0.74%) |
Jul 16, 2020 | 37.90 | 38.40 | 37.87 | 38.34 | 83,386 | -0.12(-0.30%) |
Jul 15, 2020 | 37.76 | 38.54 | 37.63 | 38.46 | 128,487 | +1.47(+3.97%) |
Jul 14, 2020 | 36.16 | 36.99 | 36.00 | 36.99 | 138,136 | +0.61(+1.69%) |
Jul 13, 2020 | 37.60 | 37.76 | 36.35 | 36.37 | 186,544 | -0.75(-2.02%) |
Jul 10, 2020 | 36.30 | 37.13 | 36.25 | 37.12 | 155,386 | +0.82(+2.25%) |
Jul 09, 2020 | 37.13 | 37.17 | 35.83 | 36.30 | 535,182 | -0.76(-2.05%) |
Jul 08, 2020 | 36.74 | 37.06 | 36.46 | 37.06 | 158,381 | +0.49(+1.33%) |
Jul 07, 2020 | 36.94 | 37.14 | 36.54 | 36.58 | 230,620 | -0.66(-1.78%) |
Jul 06, 2020 | 37.39 | 37.57 | 36.85 | 37.24 | 160,348 | +0.67(+1.84%) |
Jul 02, 2020 | 37.28 | 37.46 | 36.47 | 36.57 | 704,995 | +0.19(+0.54%) |