Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.51 | 41.04 | 40.40 | 40.57 | 143,224 | +0.10(+0.24%) |
Sep 29, 2020 | 41.15 | 41.15 | 40.01 | 40.47 | 98,485 | -0.59(-1.45%) |
Sep 28, 2020 | 40.69 | 41.85 | 40.69 | 41.07 | 93,605 | +0.61(+1.50%) |
Sep 25, 2020 | 40.27 | 41.88 | 40.27 | 40.46 | 127,376 | +0.17(+0.42%) |
Sep 24, 2020 | 39.87 | 40.97 | 39.39 | 40.29 | 234,127 | +0.33(+0.81%) |
Sep 23, 2020 | 39.54 | 41.32 | 39.48 | 39.97 | 350,659 | +0.25(+0.64%) |
Sep 22, 2020 | 40.09 | 40.67 | 38.90 | 39.71 | 241,577 | -0.47(-1.16%) |
Sep 21, 2020 | 39.95 | 40.86 | 39.24 | 40.18 | 201,651 | -0.50(-1.22%) |
Sep 18, 2020 | 41.97 | 42.36 | 40.05 | 40.67 | 491,694 | -0.81(-1.94%) |
Sep 17, 2020 | 42.43 | 42.76 | 41.38 | 41.48 | 225,843 | -1.48(-3.44%) |
Sep 16, 2020 | 43.58 | 43.58 | 42.88 | 42.96 | 104,932 | -0.62(-1.43%) |
Sep 15, 2020 | 45.14 | 45.14 | 43.50 | 43.58 | 97,123 | -1.42(-3.16%) |
Sep 14, 2020 | 45.43 | 46.07 | 44.93 | 45.00 | 83,941 | -0.18(-0.39%) |
Sep 11, 2020 | 45.29 | 45.57 | 44.92 | 45.18 | 75,917 | -0.06(-0.14%) |
Sep 10, 2020 | 46.52 | 46.61 | 45.19 | 45.24 | 63,907 | -0.61(-1.33%) |
Sep 09, 2020 | 45.90 | 46.89 | 45.43 | 45.85 | 155,162 | +0.29(+0.63%) |
Sep 08, 2020 | 46.11 | 46.27 | 44.76 | 45.56 | 69,602 | -0.69(-1.49%) |
Sep 04, 2020 | 47.20 | 47.30 | 45.96 | 46.25 | 70,413 | -0.30(-0.64%) |
Sep 03, 2020 | 47.31 | 47.86 | 46.40 | 46.55 | 111,089 | -0.72(-1.52%) |
Sep 02, 2020 | 46.93 | 48.06 | 46.93 | 47.27 | 154,680 | +0.26(+0.55%) |
Sep 01, 2020 | 46.80 | 47.28 | 46.51 | 47.01 | 159,136 | +0.00(+0.00%) |
Aug 31, 2020 | 47.06 | 47.17 | 46.44 | 47.01 | 199,906 | -0.13(-0.28%) |
Aug 28, 2020 | 47.72 | 47.83 | 46.92 | 47.14 | 89,293 | -0.24(-0.51%) |
Aug 27, 2020 | 46.20 | 47.71 | 46.03 | 47.38 | 114,477 | +1.25(+2.70%) |
Aug 26, 2020 | 46.08 | 46.27 | 45.86 | 46.13 | 71,609 | -0.13(-0.29%) |
Aug 25, 2020 | 46.46 | 46.91 | 45.97 | 46.27 | 80,624 | -0.06(-0.14%) |
Aug 24, 2020 | 46.07 | 46.35 | 45.67 | 46.33 | 94,340 | +0.44(+0.97%) |
Aug 21, 2020 | 45.65 | 46.26 | 45.48 | 45.89 | 61,895 | -0.11(-0.25%) |
Aug 20, 2020 | 45.75 | 46.46 | 45.51 | 46.00 | 90,557 | -0.10(-0.21%) |
Aug 19, 2020 | 46.36 | 46.92 | 46.02 | 46.10 | 109,831 | -0.27(-0.58%) |
Aug 18, 2020 | 46.22 | 46.60 | 45.93 | 46.36 | 79,742 | +0.00(+0.00%) |
Aug 17, 2020 | 46.84 | 46.84 | 46.01 | 46.36 | 60,389 | -0.65(-1.38%) |
Aug 14, 2020 | 46.48 | 47.32 | 46.41 | 47.01 | 115,840 | +0.39(+0.83%) |
Aug 13, 2020 | 46.92 | 46.98 | 46.36 | 46.63 | 64,571 | -0.30(-0.65%) |
Aug 12, 2020 | 48.29 | 48.29 | 46.72 | 46.93 | 101,055 | -0.90(-1.89%) |
Aug 11, 2020 | 47.98 | 48.94 | 47.61 | 47.83 | 131,246 | +0.34(+0.71%) |
Aug 10, 2020 | 47.83 | 48.10 | 47.33 | 47.49 | 116,358 | -0.23(-0.49%) |
Aug 07, 2020 | 45.60 | 47.80 | 45.60 | 47.72 | 186,395 | +2.06(+4.50%) |
Aug 06, 2020 | 45.03 | 46.13 | 45.03 | 45.67 | 174,769 | +0.51(+1.14%) |
Aug 05, 2020 | 44.70 | 45.91 | 44.10 | 45.15 | 165,747 | +0.60(+1.34%) |
Aug 04, 2020 | 44.48 | 45.02 | 43.64 | 44.55 | 117,139 | -0.14(-0.32%) |
Aug 03, 2020 | 45.10 | 45.56 | 44.54 | 44.70 | 97,797 | -0.01(-0.02%) |
Jul 31, 2020 | 44.84 | 46.34 | 40.36 | 44.70 | 191,080 | -0.37(-0.81%) |
Jul 30, 2020 | 44.63 | 45.68 | 44.46 | 45.07 | 108,559 | -0.08(-0.17%) |
Jul 29, 2020 | 44.43 | 45.41 | 44.43 | 45.15 | 110,072 | +0.99(+2.25%) |
Jul 28, 2020 | 44.49 | 44.67 | 43.57 | 44.15 | 214,112 | -0.51(-1.14%) |
Jul 27, 2020 | 44.63 | 45.61 | 44.43 | 44.66 | 114,189 | -0.14(-0.31%) |
Jul 24, 2020 | 44.81 | 44.92 | 44.45 | 44.80 | 65,018 | -0.39(-0.86%) |
Jul 23, 2020 | 43.88 | 45.47 | 43.86 | 45.19 | 91,809 | +1.01(+2.28%) |
Jul 22, 2020 | 44.55 | 45.06 | 43.59 | 44.18 | 83,923 | -0.77(-1.71%) |
Jul 21, 2020 | 43.72 | 45.50 | 43.72 | 44.95 | 133,020 | +1.70(+3.92%) |
Jul 20, 2020 | 43.84 | 44.04 | 42.91 | 43.25 | 72,883 | -0.77(-1.76%) |
Jul 17, 2020 | 44.06 | 44.53 | 43.96 | 44.03 | 70,838 | -0.25(-0.56%) |
Jul 16, 2020 | 44.63 | 44.87 | 43.86 | 44.27 | 147,951 | -0.46(-1.02%) |
Jul 15, 2020 | 44.93 | 45.61 | 44.41 | 44.73 | 162,764 | +0.64(+1.45%) |
Jul 14, 2020 | 44.26 | 44.60 | 43.53 | 44.09 | 154,580 | +0.04(+0.08%) |
Jul 13, 2020 | 44.27 | 44.74 | 43.70 | 44.05 | 186,373 | +0.37(+0.84%) |
Jul 10, 2020 | 41.96 | 43.96 | 41.20 | 43.69 | 195,197 | +1.83(+4.38%) |
Jul 09, 2020 | 41.49 | 42.24 | 40.66 | 41.86 | 210,624 | +0.16(+0.39%) |
Jul 08, 2020 | 41.56 | 42.10 | 41.07 | 41.69 | 124,609 | +0.01(+0.02%) |
Jul 07, 2020 | 41.65 | 42.02 | 41.42 | 41.69 | 178,284 | -0.35(-0.82%) |
Jul 06, 2020 | 43.00 | 43.74 | 41.95 | 42.03 | 77,631 | -0.20(-0.48%) |
Jul 02, 2020 | 42.99 | 43.75 | 42.15 | 42.24 | 84,751 | -0.08(-0.18%) |