Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.98 | 41.64 | 40.94 | 41.03 | 12,303 | -0.03(-0.07%) |
Sep 29, 2020 | 40.60 | 41.22 | 40.60 | 41.06 | 9,622 | +0.30(+0.73%) |
Sep 28, 2020 | 40.90 | 40.90 | 40.41 | 40.76 | 12,677 | +0.20(+0.49%) |
Sep 25, 2020 | 39.60 | 40.63 | 39.46 | 40.57 | 16,037 | +0.96(+2.42%) |
Sep 24, 2020 | 40.01 | 40.09 | 39.25 | 39.61 | 10,931 | -0.53(-1.32%) |
Sep 23, 2020 | 40.91 | 41.15 | 40.13 | 40.14 | 9,571 | -0.91(-2.21%) |
Sep 22, 2020 | 40.99 | 41.09 | 40.14 | 41.04 | 14,785 | +0.32(+0.78%) |
Sep 21, 2020 | 41.80 | 41.80 | 40.38 | 40.73 | 16,158 | -1.70(-4.02%) |
Sep 18, 2020 | 42.19 | 42.45 | 41.47 | 42.43 | 7,317 | +0.42(+1.00%) |
Sep 17, 2020 | 41.33 | 42.10 | 41.28 | 42.01 | 7,328 | +0.15(+0.36%) |
Sep 16, 2020 | 41.22 | 42.42 | 41.22 | 41.86 | 23,595 | +0.97(+2.37%) |
Sep 15, 2020 | 40.90 | 41.24 | 40.69 | 40.89 | 14,991 | +0.21(+0.51%) |
Sep 14, 2020 | 39.12 | 40.80 | 39.12 | 40.68 | 39,962 | +2.38(+6.23%) |
Sep 11, 2020 | 39.01 | 39.11 | 37.98 | 38.30 | 10,925 | -0.11(-0.29%) |
Sep 10, 2020 | 39.49 | 39.94 | 38.40 | 38.41 | 10,529 | -0.90(-2.30%) |
Sep 09, 2020 | 38.76 | 39.57 | 38.76 | 39.31 | 18,307 | +0.74(+1.91%) |
Sep 08, 2020 | 37.65 | 39.37 | 37.65 | 38.58 | 35,766 | +0.06(+0.15%) |
Sep 04, 2020 | 38.95 | 38.95 | 37.11 | 38.52 | 35,783 | -0.24(-0.62%) |
Sep 03, 2020 | 40.07 | 40.23 | 38.69 | 38.76 | 38,566 | -1.48(-3.67%) |
Sep 02, 2020 | 40.18 | 40.24 | 39.72 | 40.24 | 33,308 | +0.13(+0.32%) |
Sep 01, 2020 | 41.02 | 41.04 | 40.06 | 40.11 | 23,279 | -1.21(-2.92%) |
Aug 31, 2020 | 40.73 | 41.50 | 40.66 | 41.31 | 23,325 | +0.81(+2.00%) |
Aug 28, 2020 | 40.29 | 40.71 | 40.19 | 40.51 | 46,608 | +0.26(+0.64%) |
Aug 27, 2020 | 40.60 | 40.60 | 39.90 | 40.25 | 57,174 | -0.29(-0.71%) |
Aug 26, 2020 | 40.97 | 40.97 | 40.49 | 40.54 | 17,413 | -0.65(-1.57%) |
Aug 25, 2020 | 40.67 | 41.29 | 40.41 | 41.18 | 16,414 | +0.56(+1.38%) |
Aug 24, 2020 | 41.72 | 41.72 | 40.53 | 40.62 | 16,163 | -0.94(-2.26%) |
Aug 21, 2020 | 41.56 | 41.75 | 41.11 | 41.56 | 14,333 | -0.18(-0.43%) |
Aug 20, 2020 | 41.41 | 41.82 | 41.41 | 41.74 | 15,674 | -0.06(-0.14%) |
Aug 19, 2020 | 41.90 | 42.21 | 41.67 | 41.80 | 16,586 | -0.14(-0.33%) |
Aug 18, 2020 | 42.47 | 42.47 | 41.61 | 41.94 | 16,796 | -0.39(-0.92%) |
Aug 17, 2020 | 41.03 | 42.36 | 41.03 | 42.33 | 34,752 | +1.30(+3.16%) |
Aug 14, 2020 | 41.57 | 41.57 | 40.86 | 41.03 | 17,440 | -0.53(-1.27%) |
Aug 13, 2020 | 41.03 | 41.73 | 41.03 | 41.56 | 15,485 | +0.42(+1.02%) |
Aug 12, 2020 | 40.91 | 41.35 | 40.88 | 41.14 | 33,442 | +0.47(+1.15%) |
Aug 11, 2020 | 41.76 | 41.78 | 40.67 | 40.67 | 28,946 | -0.90(-2.16%) |
Aug 10, 2020 | 41.42 | 41.90 | 41.23 | 41.57 | 21,450 | +0.20(+0.48%) |
Aug 07, 2020 | 40.88 | 41.82 | 40.88 | 41.37 | 15,235 | +0.37(+0.90%) |
Aug 06, 2020 | 41.64 | 41.65 | 40.77 | 41.00 | 19,977 | -0.51(-1.23%) |
Aug 05, 2020 | 41.61 | 41.75 | 41.23 | 41.51 | 22,905 | +0.35(+0.85%) |
Aug 04, 2020 | 41.16 | 41.30 | 40.77 | 41.16 | 27,406 | -0.29(-0.70%) |
Aug 03, 2020 | 40.03 | 41.49 | 40.03 | 41.45 | 21,679 | +1.60(+4.01%) |
Jul 31, 2020 | 40.46 | 40.68 | 39.18 | 39.86 | 21,049 | -0.64(-1.57%) |
Jul 30, 2020 | 39.66 | 40.77 | 39.66 | 40.49 | 22,812 | +0.52(+1.29%) |
Jul 29, 2020 | 40.98 | 40.98 | 39.85 | 39.98 | 55,120 | -0.93(-2.27%) |
Jul 28, 2020 | 41.94 | 41.94 | 40.90 | 40.90 | 15,743 | -1.08(-2.57%) |
Jul 27, 2020 | 41.25 | 42.00 | 41.04 | 41.98 | 23,036 | +1.08(+2.63%) |
Jul 24, 2020 | 41.34 | 41.36 | 40.63 | 40.90 | 19,445 | -0.87(-2.08%) |
Jul 23, 2020 | 42.61 | 42.84 | 41.56 | 41.77 | 28,390 | -0.85(-1.99%) |
Jul 22, 2020 | 42.72 | 42.86 | 42.36 | 42.62 | 23,986 | -0.03(-0.07%) |
Jul 21, 2020 | 43.90 | 43.90 | 42.57 | 42.65 | 16,843 | -1.15(-2.62%) |
Jul 20, 2020 | 43.59 | 44.08 | 43.31 | 43.80 | 23,709 | +0.50(+1.15%) |
Jul 17, 2020 | 42.67 | 43.61 | 42.67 | 43.30 | 16,538 | +0.74(+1.74%) |
Jul 16, 2020 | 42.67 | 42.72 | 41.99 | 42.56 | 13,225 | -0.40(-0.93%) |
Jul 15, 2020 | 42.13 | 43.26 | 42.13 | 42.96 | 19,409 | +1.00(+2.38%) |
Jul 14, 2020 | 40.92 | 41.96 | 40.41 | 41.96 | 42,446 | +0.96(+2.34%) |
Jul 13, 2020 | 42.22 | 42.98 | 40.88 | 41.00 | 22,465 | -0.93(-2.21%) |
Jul 10, 2020 | 42.20 | 42.54 | 41.82 | 41.93 | 13,732 | -0.35(-0.84%) |
Jul 09, 2020 | 42.79 | 43.00 | 41.72 | 42.29 | 14,329 | -0.50(-1.18%) |
Jul 08, 2020 | 42.25 | 42.79 | 42.00 | 42.79 | 54,778 | +0.68(+1.61%) |
Jul 07, 2020 | 41.72 | 42.85 | 41.68 | 42.11 | 36,249 | +0.25(+0.60%) |
Jul 06, 2020 | 42.62 | 42.62 | 41.78 | 41.86 | 34,925 | -0.19(-0.45%) |
Jul 02, 2020 | 42.63 | 42.63 | 41.71 | 42.05 | 14,132 | +0.00(+0.00%) |