Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.35 | 40.03 | 39.35 | 39.63 | 208,547 | +0.41(+1.05%) |
Sep 29, 2020 | 39.60 | 39.62 | 39.12 | 39.22 | 177,637 | -0.40(-1.02%) |
Sep 28, 2020 | 39.25 | 39.85 | 39.25 | 39.62 | 122,112 | +0.93(+2.40%) |
Sep 25, 2020 | 38.02 | 38.82 | 37.94 | 38.69 | 150,866 | +0.47(+1.22%) |
Sep 24, 2020 | 38.07 | 38.75 | 37.70 | 38.22 | 371,052 | +0.14(+0.36%) |
Sep 23, 2020 | 39.07 | 39.24 | 38.06 | 38.09 | 131,392 | -1.06(-2.72%) |
Sep 22, 2020 | 39.36 | 39.54 | 38.77 | 39.15 | 289,587 | -0.17(-0.42%) |
Sep 21, 2020 | 39.59 | 39.59 | 38.83 | 39.32 | 239,923 | -1.13(-2.80%) |
Sep 18, 2020 | 40.60 | 40.76 | 40.29 | 40.45 | 140,637 | -0.18(-0.44%) |
Sep 17, 2020 | 40.47 | 40.88 | 40.38 | 40.63 | 157,637 | -0.43(-1.04%) |
Sep 16, 2020 | 40.75 | 41.51 | 40.64 | 41.05 | 145,162 | +0.44(+1.08%) |
Sep 15, 2020 | 41.28 | 41.28 | 40.59 | 40.62 | 170,973 | -0.47(-1.15%) |
Sep 14, 2020 | 40.78 | 41.37 | 40.74 | 41.09 | 128,008 | +0.71(+1.77%) |
Sep 11, 2020 | 40.25 | 40.52 | 40.06 | 40.38 | 174,872 | +0.23(+0.57%) |
Sep 10, 2020 | 40.97 | 41.25 | 40.06 | 40.15 | 180,343 | -0.62(-1.53%) |
Sep 09, 2020 | 40.83 | 41.06 | 40.49 | 40.77 | 185,839 | +0.42(+1.04%) |
Sep 08, 2020 | 41.12 | 41.12 | 40.26 | 40.35 | 215,940 | -1.19(-2.86%) |
Sep 04, 2020 | 42.01 | 42.19 | 40.85 | 41.53 | 198,003 | +0.04(+0.10%) |
Sep 03, 2020 | 42.43 | 42.83 | 41.25 | 41.49 | 207,977 | -0.85(-2.01%) |
Sep 02, 2020 | 41.87 | 42.45 | 41.77 | 42.34 | 155,235 | +0.61(+1.45%) |
Sep 01, 2020 | 41.48 | 41.92 | 41.34 | 41.74 | 184,186 | +0.07(+0.18%) |
Aug 31, 2020 | 42.28 | 42.28 | 41.66 | 41.66 | 141,112 | -0.66(-1.57%) |
Aug 28, 2020 | 42.20 | 42.38 | 41.93 | 42.33 | 314,584 | +0.34(+0.82%) |
Aug 27, 2020 | 41.38 | 42.12 | 41.38 | 41.98 | 198,521 | +0.69(+1.66%) |
Aug 26, 2020 | 41.44 | 41.57 | 41.19 | 41.29 | 209,467 | -0.18(-0.44%) |
Aug 25, 2020 | 41.65 | 41.70 | 41.18 | 41.48 | 144,718 | +0.18(+0.44%) |
Aug 24, 2020 | 40.62 | 41.29 | 40.54 | 41.29 | 138,738 | +0.90(+2.23%) |
Aug 21, 2020 | 40.34 | 40.62 | 40.27 | 40.39 | 282,509 | -0.06(-0.14%) |
Aug 20, 2020 | 40.30 | 40.50 | 40.23 | 40.45 | 178,326 | -0.19(-0.48%) |
Aug 19, 2020 | 40.71 | 40.98 | 40.59 | 40.65 | 175,590 | +0.11(+0.26%) |
Aug 18, 2020 | 40.98 | 40.98 | 40.49 | 40.54 | 144,200 | -0.40(-0.97%) |
Aug 17, 2020 | 41.22 | 41.22 | 40.88 | 40.94 | 323,633 | -0.33(-0.80%) |
Aug 14, 2020 | 40.90 | 41.41 | 40.90 | 41.27 | 134,778 | +0.17(+0.40%) |
Aug 13, 2020 | 41.11 | 41.46 | 40.98 | 41.10 | 211,416 | -0.33(-0.80%) |
Aug 12, 2020 | 42.20 | 42.20 | 41.13 | 41.43 | 261,130 | -0.04(-0.09%) |
Aug 11, 2020 | 41.51 | 42.23 | 41.39 | 41.47 | 336,858 | +0.60(+1.48%) |
Aug 10, 2020 | 40.89 | 41.10 | 40.76 | 40.87 | 167,778 | +0.11(+0.27%) |
Aug 07, 2020 | 39.97 | 40.76 | 39.85 | 40.76 | 195,536 | +0.62(+1.55%) |
Aug 06, 2020 | 40.03 | 40.20 | 39.84 | 40.14 | 182,567 | +0.04(+0.10%) |
Aug 05, 2020 | 39.64 | 40.11 | 39.64 | 40.10 | 252,923 | +0.75(+1.90%) |
Aug 04, 2020 | 39.29 | 39.37 | 39.15 | 39.35 | 160,166 | -0.09(-0.22%) |
Aug 03, 2020 | 39.51 | 39.69 | 39.29 | 39.44 | 163,358 | +0.11(+0.28%) |
Jul 31, 2020 | 39.52 | 39.52 | 38.90 | 39.33 | 226,994 | -0.18(-0.44%) |
Jul 30, 2020 | 39.57 | 39.57 | 39.05 | 39.51 | 142,121 | -0.75(-1.86%) |
Jul 29, 2020 | 39.37 | 40.28 | 39.37 | 40.25 | 737,590 | +0.81(+2.06%) |
Jul 28, 2020 | 39.53 | 39.73 | 39.43 | 39.44 | 596,391 | -0.23(-0.57%) |
Jul 27, 2020 | 39.71 | 39.79 | 39.28 | 39.67 | 191,190 | -0.15(-0.37%) |
Jul 24, 2020 | 39.98 | 40.15 | 39.76 | 39.82 | 168,395 | -0.27(-0.67%) |
Jul 23, 2020 | 40.08 | 40.40 | 39.87 | 40.09 | 334,474 | -0.02(-0.05%) |
Jul 22, 2020 | 39.80 | 40.19 | 39.78 | 40.10 | 279,095 | +0.04(+0.09%) |
Jul 21, 2020 | 39.74 | 40.20 | 39.70 | 40.07 | 415,060 | +0.63(+1.59%) |
Jul 20, 2020 | 39.19 | 39.62 | 39.12 | 39.44 | 210,256 | +0.06(+0.15%) |
Jul 17, 2020 | 39.72 | 39.75 | 39.38 | 39.38 | 266,163 | -0.30(-0.77%) |
Jul 16, 2020 | 39.64 | 40.05 | 39.40 | 39.69 | 329,546 | -0.28(-0.71%) |
Jul 15, 2020 | 40.01 | 40.10 | 39.52 | 39.97 | 424,600 | +0.91(+2.34%) |
Jul 14, 2020 | 38.74 | 39.08 | 38.44 | 39.06 | 473,952 | +0.17(+0.43%) |
Jul 13, 2020 | 39.37 | 39.59 | 38.80 | 38.89 | 485,139 | -0.03(-0.08%) |
Jul 10, 2020 | 37.78 | 38.98 | 37.74 | 38.92 | 338,332 | +1.08(+2.84%) |
Jul 09, 2020 | 38.69 | 38.69 | 37.49 | 37.84 | 362,404 | -0.84(-2.18%) |
Jul 08, 2020 | 38.33 | 38.74 | 38.17 | 38.69 | 381,551 | +0.43(+1.12%) |
Jul 07, 2020 | 38.87 | 38.91 | 38.21 | 38.26 | 411,554 | -0.97(-2.47%) |
Jul 06, 2020 | 39.26 | 39.48 | 39.00 | 39.23 | 2,663,392 | +0.69(+1.78%) |
Jul 02, 2020 | 39.25 | 39.43 | 38.46 | 38.54 | 234,396 | +0.11(+0.28%) |