Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.43 | 44.06 | 42.89 | 43.80 | 1,964 | -0.16(-0.37%) |
Sep 29, 2020 | 47.50 | 47.50 | 41.24 | 43.96 | 4,031 | +0.97(+2.26%) |
Sep 28, 2020 | 42.93 | 43.71 | 42.43 | 42.99 | 6,712 | +0.05(+0.13%) |
Sep 25, 2020 | 42.71 | 42.93 | 42.71 | 42.93 | 1,779 | +0.59(+1.40%) |
Sep 24, 2020 | 42.73 | 42.73 | 42.34 | 42.34 | 2,577 | -2.06(-4.64%) |
Sep 23, 2020 | 45.22 | 45.22 | 43.61 | 44.40 | 5,608 | -0.51(-1.14%) |
Sep 22, 2020 | 43.17 | 44.97 | 43.17 | 44.91 | 13,621 | +2.09(+4.89%) |
Sep 21, 2020 | 44.28 | 44.28 | 41.66 | 42.82 | 9,133 | -2.83(-6.20%) |
Sep 18, 2020 | 43.87 | 45.65 | 42.91 | 45.65 | 20,242 | +2.57(+5.97%) |
Sep 17, 2020 | 42.07 | 43.08 | 41.81 | 43.08 | 1,967 | +0.55(+1.29%) |
Sep 16, 2020 | 42.53 | 42.53 | 42.53 | 42.53 | 3,142 | +0.94(+2.25%) |
Sep 15, 2020 | 41.81 | 41.85 | 41.59 | 41.59 | 1,434 | -0.22(-0.52%) |
Sep 14, 2020 | 41.58 | 41.81 | 41.58 | 41.81 | 4,306 | +0.34(+0.82%) |
Sep 11, 2020 | 41.81 | 42.23 | 41.24 | 41.47 | 3,114 | +0.05(+0.13%) |
Sep 10, 2020 | 42.71 | 42.71 | 41.16 | 41.41 | 3,601 | +0.04(+0.09%) |
Sep 09, 2020 | 41.84 | 42.09 | 41.38 | 41.38 | 3,265 | +0.37(+0.90%) |
Sep 08, 2020 | 41.40 | 41.92 | 40.95 | 41.01 | 3,095 | -1.65(-3.86%) |
Sep 04, 2020 | 41.77 | 42.65 | 41.07 | 42.65 | 7,006 | +0.87(+2.09%) |
Sep 03, 2020 | 40.47 | 41.78 | 40.47 | 41.78 | 6,002 | +0.15(+0.37%) |
Sep 02, 2020 | 40.46 | 41.63 | 40.46 | 41.63 | 6,973 | +0.00(+0.00%) |
Sep 01, 2020 | 40.92 | 41.63 | 40.92 | 41.63 | 2,954 | +0.97(+2.39%) |
Aug 31, 2020 | 42.24 | 42.24 | 40.66 | 40.66 | 5,423 | -2.31(-5.38%) |
Aug 28, 2020 | 42.02 | 42.97 | 42.02 | 42.97 | 1,445 | +2.01(+4.92%) |
Aug 27, 2020 | 42.53 | 42.71 | 40.95 | 40.95 | 2,722 | +0.20(+0.49%) |
Aug 26, 2020 | 40.46 | 41.98 | 40.46 | 40.76 | 3,217 | -1.04(-2.50%) |
Aug 25, 2020 | 42.26 | 42.26 | 41.59 | 41.80 | 2,653 | +1.14(+2.81%) |
Aug 24, 2020 | 41.13 | 41.35 | 40.28 | 40.66 | 5,502 | +0.00(+0.00%) |
Aug 21, 2020 | 40.74 | 40.74 | 40.46 | 40.66 | 3,781 | -0.69(-1.67%) |
Aug 20, 2020 | 40.46 | 41.55 | 40.46 | 41.35 | 2,337 | +0.11(+0.26%) |
Aug 19, 2020 | 41.40 | 43.29 | 41.24 | 41.24 | 4,200 | +0.43(+1.06%) |
Aug 18, 2020 | 42.43 | 42.44 | 40.72 | 40.81 | 3,461 | -2.43(-5.62%) |
Aug 17, 2020 | 43.11 | 43.52 | 43.11 | 43.24 | 2,482 | +0.12(+0.27%) |
Aug 14, 2020 | 43.96 | 44.09 | 42.71 | 43.12 | 3,133 | -0.97(-2.21%) |
Aug 13, 2020 | 42.00 | 44.76 | 40.93 | 44.10 | 8,992 | +1.53(+3.59%) |
Aug 12, 2020 | 43.46 | 43.47 | 42.00 | 42.57 | 8,460 | +1.81(+4.45%) |
Aug 11, 2020 | 41.48 | 43.23 | 40.42 | 40.76 | 6,519 | -0.55(-1.32%) |
Aug 10, 2020 | 41.53 | 41.95 | 40.85 | 41.30 | 5,974 | -1.57(-3.67%) |
Aug 07, 2020 | 41.61 | 42.89 | 41.09 | 42.87 | 3,581 | -0.91(-2.08%) |
Aug 06, 2020 | 42.11 | 43.79 | 39.93 | 43.79 | 7,263 | +0.91(+2.13%) |
Aug 05, 2020 | 41.11 | 42.87 | 38.42 | 42.87 | 8,922 | +1.67(+4.06%) |
Aug 04, 2020 | 41.20 | 41.20 | 41.20 | 41.20 | 1,175 | -0.69(-1.64%) |
Aug 03, 2020 | 43.64 | 43.64 | 40.67 | 41.89 | 2,585 | +1.09(+2.67%) |
Jul 31, 2020 | 44.55 | 45.81 | 40.80 | 40.80 | 6,826 | -2.56(-5.91%) |
Jul 30, 2020 | 44.81 | 44.81 | 42.08 | 43.37 | 11,579 | -2.25(-4.94%) |
Jul 29, 2020 | 45.22 | 47.70 | 45.22 | 45.62 | 3,606 | +0.31(+0.69%) |
Jul 28, 2020 | 47.37 | 47.37 | 44.80 | 45.30 | 4,048 | -2.50(-5.23%) |
Jul 27, 2020 | 46.46 | 48.25 | 46.13 | 47.81 | 12,260 | +1.41(+3.04%) |
Jul 24, 2020 | 46.47 | 46.58 | 46.40 | 46.40 | 1,454 | +0.57(+1.25%) |
Jul 23, 2020 | 45.49 | 45.82 | 45.49 | 45.82 | 991 | +0.09(+0.20%) |
Jul 22, 2020 | 45.58 | 45.73 | 45.33 | 45.73 | 3,246 | -0.38(-0.81%) |
Jul 21, 2020 | 46.20 | 46.25 | 45.71 | 46.11 | 3,433 | +0.76(+1.67%) |
Jul 20, 2020 | 44.67 | 45.57 | 44.59 | 45.35 | 6,636 | +0.95(+2.13%) |
Jul 17, 2020 | 43.61 | 46.38 | 43.54 | 44.40 | 17,905 | +0.27(+0.61%) |
Jul 16, 2020 | 43.00 | 44.48 | 43.00 | 44.13 | 7,159 | +0.96(+2.21%) |
Jul 15, 2020 | 42.07 | 44.68 | 42.00 | 43.18 | 9,473 | +1.31(+3.14%) |
Jul 14, 2020 | 41.44 | 42.53 | 40.18 | 41.86 | 16,758 | +0.90(+2.20%) |
Jul 13, 2020 | 41.79 | 42.47 | 40.58 | 40.96 | 6,304 | -1.01(-2.41%) |
Jul 10, 2020 | 40.06 | 41.97 | 38.47 | 41.97 | 13,205 | +1.73(+4.31%) |
Jul 09, 2020 | 42.17 | 42.17 | 37.95 | 40.24 | 7,998 | -1.60(-3.82%) |
Jul 08, 2020 | 41.44 | 41.84 | 41.44 | 41.84 | 3,908 | +0.19(+0.45%) |
Jul 07, 2020 | 42.51 | 42.51 | 41.30 | 41.65 | 5,645 | -1.51(-3.50%) |
Jul 06, 2020 | 42.24 | 43.29 | 42.24 | 43.16 | 4,711 | +0.58(+1.36%) |
Jul 02, 2020 | 43.48 | 43.48 | 41.57 | 42.58 | 6,490 | -0.98(-2.26%) |