Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.21 | 42.81 | 42.11 | 42.42 | 17,445 | +0.30(+0.71%) |
Sep 29, 2020 | 42.23 | 42.28 | 42.10 | 42.12 | 6,023 | -0.04(-0.09%) |
Sep 28, 2020 | 42.12 | 42.19 | 41.83 | 42.16 | 10,849 | +0.68(+1.64%) |
Sep 25, 2020 | 40.44 | 41.59 | 40.44 | 41.48 | 26,000 | +0.92(+2.27%) |
Sep 24, 2020 | 40.16 | 41.05 | 40.16 | 40.56 | 23,372 | +0.15(+0.37%) |
Sep 23, 2020 | 41.62 | 41.62 | 40.35 | 40.41 | 24,616 | -1.28(-3.07%) |
Sep 22, 2020 | 41.40 | 41.69 | 40.80 | 41.69 | 20,220 | +0.82(+2.01%) |
Sep 21, 2020 | 39.99 | 40.87 | 39.70 | 40.87 | 89,423 | +0.21(+0.52%) |
Sep 18, 2020 | 41.45 | 41.45 | 40.30 | 40.66 | 12,800 | -0.50(-1.22%) |
Sep 17, 2020 | 40.87 | 41.36 | 40.58 | 41.16 | 37,416 | -0.54(-1.29%) |
Sep 16, 2020 | 42.61 | 42.61 | 41.70 | 41.70 | 36,907 | -0.68(-1.60%) |
Sep 15, 2020 | 42.64 | 42.64 | 42.20 | 42.38 | 18,240 | +0.52(+1.24%) |
Sep 14, 2020 | 42.01 | 42.26 | 41.67 | 41.86 | 34,993 | +0.60(+1.46%) |
Sep 11, 2020 | 42.10 | 42.10 | 40.80 | 41.26 | 80,700 | -0.39(-0.94%) |
Sep 10, 2020 | 43.09 | 43.16 | 41.50 | 41.65 | 42,144 | -0.83(-1.95%) |
Sep 09, 2020 | 42.01 | 42.83 | 41.85 | 42.48 | 57,548 | +1.23(+2.98%) |
Sep 08, 2020 | 41.38 | 42.32 | 41.22 | 41.25 | 64,235 | -1.75(-4.07%) |
Sep 04, 2020 | 43.52 | 43.99 | 41.30 | 43.00 | 108,700 | -0.87(-1.98%) |
Sep 03, 2020 | 45.72 | 45.72 | 43.44 | 43.87 | 101,018 | -2.55(-5.49%) |
Sep 02, 2020 | 46.66 | 46.66 | 45.55 | 46.42 | 36,587 | +0.52(+1.13%) |
Sep 01, 2020 | 45.46 | 45.90 | 45.26 | 45.90 | 41,499 | +0.85(+1.89%) |
Aug 31, 2020 | 44.84 | 45.19 | 44.75 | 45.05 | 23,841 | +0.21(+0.47%) |
Aug 28, 2020 | 44.83 | 44.90 | 44.67 | 44.84 | 35,500 | +0.32(+0.72%) |
Aug 27, 2020 | 44.65 | 44.88 | 44.27 | 44.52 | 40,447 | -0.11(-0.25%) |
Aug 26, 2020 | 43.69 | 44.69 | 43.69 | 44.63 | 37,631 | +1.17(+2.69%) |
Aug 25, 2020 | 43.16 | 43.47 | 42.98 | 43.46 | 24,083 | +0.35(+0.81%) |
Aug 24, 2020 | 43.56 | 43.56 | 42.83 | 43.11 | 108,968 | +0.26(+0.61%) |
Aug 21, 2020 | 42.75 | 42.90 | 42.57 | 42.85 | 26,400 | +0.23(+0.54%) |
Aug 20, 2020 | 41.84 | 42.66 | 41.84 | 42.62 | 9,974 | +0.63(+1.50%) |
Aug 19, 2020 | 42.23 | 42.33 | 41.99 | 41.99 | 10,170 | -0.11(-0.26%) |
Aug 18, 2020 | 41.98 | 42.15 | 41.69 | 42.10 | 30,814 | +0.37(+0.89%) |
Aug 17, 2020 | 41.61 | 41.77 | 41.61 | 41.73 | 16,910 | +0.40(+0.97%) |
Aug 14, 2020 | 41.50 | 41.54 | 41.22 | 41.33 | 13,300 | -0.13(-0.31%) |
Aug 13, 2020 | 41.31 | 41.78 | 41.31 | 41.46 | 13,774 | +0.12(+0.29%) |
Aug 12, 2020 | 40.69 | 41.46 | 40.69 | 41.34 | 43,682 | +0.77(+1.91%) |
Aug 11, 2020 | 41.25 | 41.34 | 40.55 | 40.57 | 15,580 | -0.70(-1.71%) |
Aug 10, 2020 | 41.82 | 41.82 | 40.86 | 41.27 | 25,900 | -0.32(-0.77%) |
Aug 07, 2020 | 42.10 | 42.10 | 41.27 | 41.59 | 38,800 | -0.59(-1.40%) |
Aug 06, 2020 | 41.45 | 42.23 | 41.45 | 42.18 | 20,333 | +0.52(+1.25%) |
Aug 05, 2020 | 41.66 | 41.69 | 41.43 | 41.66 | 27,935 | +0.26(+0.63%) |
Aug 04, 2020 | 41.40 | 41.48 | 41.15 | 41.40 | 35,369 | +0.01(+0.02%) |
Aug 03, 2020 | 41.36 | 41.53 | 41.17 | 41.39 | 33,337 | +0.73(+1.80%) |
Jul 31, 2020 | 40.77 | 40.77 | 39.97 | 40.66 | 33,100 | +0.71(+1.79%) |
Jul 30, 2020 | 39.72 | 40.00 | 39.16 | 39.95 | 12,494 | +0.16(+0.39%) |
Jul 29, 2020 | 39.49 | 39.87 | 39.47 | 39.79 | 16,143 | +0.62(+1.59%) |
Jul 28, 2020 | 39.67 | 39.67 | 39.16 | 39.17 | 8,897 | -0.49(-1.24%) |
Jul 27, 2020 | 39.22 | 39.70 | 39.22 | 39.66 | 23,277 | +0.57(+1.46%) |
Jul 24, 2020 | 38.73 | 39.30 | 38.38 | 39.09 | 23,700 | -0.25(-0.64%) |
Jul 23, 2020 | 40.45 | 40.52 | 39.27 | 39.34 | 45,382 | -1.11(-2.74%) |
Jul 22, 2020 | 40.43 | 40.65 | 40.14 | 40.45 | 54,494 | +0.25(+0.61%) |
Jul 21, 2020 | 41.05 | 41.05 | 40.20 | 40.20 | 23,251 | -0.52(-1.29%) |
Jul 20, 2020 | 39.44 | 40.79 | 39.44 | 40.73 | 40,789 | +1.24(+3.14%) |
Jul 17, 2020 | 39.62 | 39.62 | 39.15 | 39.49 | 22,700 | +0.15(+0.38%) |
Jul 16, 2020 | 39.49 | 39.49 | 38.92 | 39.34 | 22,752 | -0.42(-1.06%) |
Jul 15, 2020 | 40.08 | 40.09 | 39.30 | 39.76 | 64,530 | +0.07(+0.18%) |
Jul 14, 2020 | 38.88 | 39.69 | 38.48 | 39.69 | 50,137 | +0.40(+1.02%) |
Jul 13, 2020 | 41.00 | 41.10 | 39.29 | 39.29 | 58,789 | -1.11(-2.76%) |
Jul 10, 2020 | 40.05 | 40.40 | 39.89 | 40.40 | 56,300 | +0.07(+0.18%) |
Jul 09, 2020 | 40.58 | 40.58 | 39.72 | 40.33 | 49,204 | +0.32(+0.80%) |
Jul 08, 2020 | 39.63 | 40.01 | 39.45 | 40.01 | 32,274 | +0.67(+1.70%) |
Jul 07, 2020 | 39.75 | 40.07 | 39.30 | 39.34 | 60,381 | -0.31(-0.78%) |
Jul 06, 2020 | 39.27 | 39.85 | 39.27 | 39.65 | 291,536 | +0.79(+2.03%) |
Jul 02, 2020 | 39.28 | 39.28 | 38.80 | 38.86 | 38,900 | +0.16(+0.41%) |