Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.05 | 41.89 | 41.05 | 41.47 | 78,488 | +0.52(+1.26%) |
Sep 29, 2020 | 40.99 | 41.21 | 40.89 | 40.96 | 31,890 | -0.09(-0.21%) |
Sep 28, 2020 | 41.28 | 41.28 | 40.81 | 41.05 | 55,490 | +0.20(+0.49%) |
Sep 25, 2020 | 40.61 | 41.05 | 40.42 | 40.85 | 61,538 | +0.34(+0.85%) |
Sep 24, 2020 | 41.14 | 41.28 | 40.27 | 40.50 | 62,272 | -0.82(-1.99%) |
Sep 23, 2020 | 42.18 | 42.20 | 41.27 | 41.32 | 48,757 | -0.88(-2.08%) |
Sep 22, 2020 | 42.05 | 42.30 | 41.56 | 42.20 | 36,299 | +0.19(+0.45%) |
Sep 21, 2020 | 42.67 | 42.67 | 41.50 | 42.01 | 36,607 | -1.19(-2.76%) |
Sep 18, 2020 | 43.18 | 43.37 | 42.65 | 43.20 | 110,308 | +0.24(+0.55%) |
Sep 17, 2020 | 42.77 | 43.06 | 42.52 | 42.96 | 75,427 | -0.19(-0.44%) |
Sep 16, 2020 | 43.15 | 43.62 | 42.95 | 43.15 | 182,889 | +0.27(+0.62%) |
Sep 15, 2020 | 42.95 | 43.15 | 42.72 | 42.88 | 39,089 | +0.30(+0.69%) |
Sep 14, 2020 | 41.77 | 42.92 | 41.75 | 42.59 | 42,481 | +1.40(+3.40%) |
Sep 11, 2020 | 41.33 | 41.52 | 40.93 | 41.19 | 21,515 | -0.14(-0.35%) |
Sep 10, 2020 | 41.87 | 42.18 | 41.28 | 41.33 | 109,563 | -0.47(-1.12%) |
Sep 09, 2020 | 41.41 | 42.14 | 41.38 | 41.80 | 49,604 | +1.11(+2.72%) |
Sep 08, 2020 | 40.86 | 41.18 | 40.50 | 40.69 | 78,378 | -0.47(-1.13%) |
Sep 04, 2020 | 41.44 | 41.51 | 40.15 | 41.16 | 74,308 | -0.35(-0.85%) |
Sep 03, 2020 | 42.06 | 42.36 | 41.28 | 41.51 | 194,104 | -0.84(-1.98%) |
Sep 02, 2020 | 41.63 | 42.43 | 41.30 | 42.35 | 43,278 | +0.72(+1.74%) |
Sep 01, 2020 | 42.33 | 42.47 | 41.47 | 41.63 | 82,475 | -0.49(-1.15%) |
Aug 31, 2020 | 41.65 | 42.31 | 41.65 | 42.11 | 33,408 | +0.40(+0.96%) |
Aug 28, 2020 | 41.58 | 41.76 | 41.38 | 41.71 | 24,559 | +0.22(+0.53%) |
Aug 27, 2020 | 41.71 | 41.71 | 41.10 | 41.49 | 25,299 | -0.08(-0.18%) |
Aug 26, 2020 | 41.69 | 41.69 | 41.29 | 41.57 | 23,638 | -0.19(-0.46%) |
Aug 25, 2020 | 41.54 | 41.80 | 41.37 | 41.76 | 78,606 | +0.26(+0.62%) |
Aug 24, 2020 | 41.81 | 41.85 | 41.28 | 41.50 | 24,429 | -0.11(-0.27%) |
Aug 21, 2020 | 42.02 | 42.08 | 41.38 | 41.62 | 61,294 | -0.50(-1.18%) |
Aug 20, 2020 | 41.87 | 42.21 | 41.86 | 42.11 | 25,430 | +0.01(+0.02%) |
Aug 19, 2020 | 42.30 | 42.46 | 41.98 | 42.10 | 47,196 | -0.12(-0.29%) |
Aug 18, 2020 | 42.47 | 42.51 | 41.73 | 42.23 | 46,728 | -0.24(-0.56%) |
Aug 17, 2020 | 41.89 | 42.53 | 41.89 | 42.47 | 259,168 | +0.67(+1.60%) |
Aug 14, 2020 | 41.77 | 42.03 | 41.55 | 41.80 | 15,638 | +0.07(+0.16%) |
Aug 13, 2020 | 41.71 | 41.97 | 41.62 | 41.73 | 43,917 | -0.05(-0.11%) |
Aug 12, 2020 | 41.96 | 42.10 | 41.70 | 41.78 | 41,588 | +0.12(+0.30%) |
Aug 11, 2020 | 42.64 | 42.64 | 41.55 | 41.66 | 60,632 | -0.82(-1.93%) |
Aug 10, 2020 | 42.39 | 42.68 | 42.25 | 42.48 | 43,451 | -0.14(-0.34%) |
Aug 07, 2020 | 42.38 | 42.84 | 42.32 | 42.62 | 80,605 | +0.25(+0.58%) |
Aug 06, 2020 | 42.66 | 42.95 | 42.07 | 42.37 | 128,611 | -0.25(-0.58%) |
Aug 05, 2020 | 42.22 | 42.70 | 41.95 | 42.62 | 76,138 | +1.04(+2.50%) |
Aug 04, 2020 | 41.63 | 41.71 | 41.30 | 41.58 | 45,975 | -0.02(-0.05%) |
Aug 03, 2020 | 40.95 | 41.70 | 40.85 | 41.60 | 94,667 | +0.94(+2.32%) |
Jul 31, 2020 | 41.41 | 41.41 | 40.26 | 40.66 | 99,497 | -0.61(-1.48%) |
Jul 30, 2020 | 40.81 | 41.47 | 40.81 | 41.27 | 105,665 | +0.05(+0.12%) |
Jul 29, 2020 | 41.06 | 41.32 | 40.86 | 41.22 | 26,881 | +0.19(+0.46%) |
Jul 28, 2020 | 41.44 | 41.59 | 40.98 | 41.03 | 134,359 | -0.31(-0.76%) |
Jul 27, 2020 | 41.16 | 41.44 | 40.88 | 41.34 | 117,975 | +0.22(+0.53%) |
Jul 24, 2020 | 41.49 | 41.49 | 40.84 | 41.12 | 66,226 | -0.58(-1.39%) |
Jul 23, 2020 | 42.22 | 42.45 | 41.52 | 41.70 | 71,827 | -0.45(-1.07%) |
Jul 22, 2020 | 42.17 | 42.42 | 41.95 | 42.16 | 39,155 | +0.01(+0.03%) |
Jul 21, 2020 | 42.72 | 42.76 | 42.03 | 42.14 | 71,335 | -0.38(-0.90%) |
Jul 20, 2020 | 42.68 | 42.90 | 42.40 | 42.52 | 54,808 | -0.03(-0.07%) |
Jul 17, 2020 | 42.19 | 42.71 | 42.19 | 42.55 | 85,118 | +0.40(+0.95%) |
Jul 16, 2020 | 42.38 | 42.38 | 41.76 | 42.15 | 47,540 | -0.43(-1.01%) |
Jul 15, 2020 | 42.21 | 42.72 | 42.02 | 42.58 | 155,805 | +1.21(+2.92%) |
Jul 14, 2020 | 40.90 | 41.42 | 40.58 | 41.37 | 24,310 | +0.43(+1.05%) |
Jul 13, 2020 | 41.57 | 42.35 | 40.80 | 40.94 | 108,885 | -0.34(-0.83%) |
Jul 10, 2020 | 41.16 | 41.45 | 40.89 | 41.28 | 27,288 | +0.00(+0.00%) |
Jul 09, 2020 | 41.89 | 41.89 | 40.67 | 41.28 | 55,113 | -0.45(-1.07%) |
Jul 08, 2020 | 41.68 | 41.77 | 41.30 | 41.73 | 107,343 | +0.38(+0.92%) |
Jul 07, 2020 | 41.50 | 41.97 | 41.28 | 41.35 | 59,855 | -0.25(-0.60%) |
Jul 06, 2020 | 41.45 | 41.88 | 41.37 | 41.60 | 120,694 | +0.47(+1.14%) |
Jul 02, 2020 | 41.58 | 41.62 | 41.01 | 41.13 | 41,562 | +0.02(+0.05%) |