Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.72 | 40.89 | 40.56 | 40.68 | 30,228 | -0.15(-0.37%) |
Sep 29, 2020 | 41.12 | 41.17 | 40.56 | 40.83 | 27,415 | -0.37(-0.90%) |
Sep 28, 2020 | 41.19 | 41.48 | 41.08 | 41.20 | 40,492 | -0.38(-0.91%) |
Sep 25, 2020 | 42.45 | 42.45 | 41.49 | 41.58 | 52,100 | -0.64(-1.52%) |
Sep 24, 2020 | 43.02 | 43.12 | 41.81 | 42.22 | 27,246 | -0.52(-1.22%) |
Sep 23, 2020 | 41.63 | 42.74 | 41.63 | 42.74 | 45,046 | +0.98(+2.35%) |
Sep 22, 2020 | 41.38 | 42.19 | 41.38 | 41.76 | 67,731 | +0.41(+0.99%) |
Sep 21, 2020 | 41.85 | 42.19 | 41.08 | 41.35 | 53,983 | +0.45(+1.10%) |
Sep 18, 2020 | 40.31 | 41.16 | 40.20 | 40.90 | 118,700 | +0.47(+1.16%) |
Sep 17, 2020 | 40.78 | 40.78 | 39.83 | 40.43 | 49,463 | +0.50(+1.25%) |
Sep 16, 2020 | 39.35 | 39.93 | 39.16 | 39.93 | 18,867 | +0.59(+1.50%) |
Sep 15, 2020 | 38.90 | 39.51 | 38.58 | 39.34 | 46,361 | +0.09(+0.22%) |
Sep 14, 2020 | 38.52 | 39.30 | 38.52 | 39.25 | 24,141 | +0.42(+1.09%) |
Sep 11, 2020 | 38.71 | 39.56 | 38.71 | 38.83 | 56,500 | -0.81(-2.04%) |
Sep 10, 2020 | 39.10 | 40.43 | 39.10 | 39.64 | 71,400 | +0.28(+0.71%) |
Sep 09, 2020 | 39.31 | 39.49 | 38.86 | 39.36 | 104,703 | -1.00(-2.48%) |
Sep 08, 2020 | 41.84 | 41.96 | 40.23 | 40.36 | 143,181 | -0.46(-1.13%) |
Sep 04, 2020 | 41.52 | 43.33 | 40.27 | 40.82 | 165,000 | -1.21(-2.88%) |
Sep 03, 2020 | 41.28 | 42.90 | 40.52 | 42.03 | 205,983 | +0.69(+1.67%) |
Sep 02, 2020 | 40.51 | 41.50 | 40.48 | 41.34 | 48,699 | +0.86(+2.12%) |
Sep 01, 2020 | 40.36 | 40.76 | 40.20 | 40.48 | 34,682 | +0.38(+0.95%) |
Aug 31, 2020 | 39.78 | 40.29 | 39.53 | 40.10 | 68,591 | +0.74(+1.88%) |
Aug 28, 2020 | 39.55 | 40.12 | 39.12 | 39.36 | 50,000 | +0.02(+0.05%) |
Aug 27, 2020 | 39.25 | 40.56 | 38.94 | 39.34 | 59,490 | -0.04(-0.10%) |
Aug 26, 2020 | 38.80 | 39.45 | 38.55 | 39.38 | 30,099 | +0.32(+0.82%) |
Aug 25, 2020 | 39.20 | 39.60 | 38.89 | 39.06 | 19,630 | -0.20(-0.51%) |
Aug 24, 2020 | 38.77 | 39.26 | 38.66 | 39.26 | 43,629 | +0.17(+0.43%) |
Aug 21, 2020 | 38.58 | 39.29 | 38.58 | 39.09 | 94,800 | +0.64(+1.66%) |
Aug 20, 2020 | 39.47 | 39.47 | 38.29 | 38.45 | 57,887 | -0.15(-0.39%) |
Aug 19, 2020 | 38.14 | 38.60 | 37.95 | 38.60 | 18,102 | +0.67(+1.77%) |
Aug 18, 2020 | 38.14 | 38.52 | 37.77 | 37.93 | 123,982 | -0.41(-1.08%) |
Aug 17, 2020 | 38.58 | 38.85 | 38.25 | 38.34 | 25,641 | -0.61(-1.57%) |
Aug 14, 2020 | 39.00 | 39.39 | 38.74 | 38.95 | 96,300 | +0.31(+0.80%) |
Aug 13, 2020 | 38.51 | 38.75 | 38.15 | 38.64 | 15,562 | +0.43(+1.13%) |
Aug 12, 2020 | 38.48 | 38.50 | 37.91 | 38.21 | 63,223 | -0.89(-2.29%) |
Aug 11, 2020 | 38.00 | 39.25 | 37.74 | 39.10 | 57,204 | +0.84(+2.21%) |
Aug 10, 2020 | 38.55 | 38.79 | 38.13 | 38.26 | 20,300 | -0.53(-1.37%) |
Aug 07, 2020 | 39.08 | 39.10 | 38.54 | 38.79 | 49,500 | +0.15(+0.39%) |
Aug 06, 2020 | 38.81 | 39.03 | 38.61 | 38.64 | 133,474 | -0.12(-0.30%) |
Aug 05, 2020 | 38.56 | 38.98 | 38.56 | 38.76 | 42,519 | -0.31(-0.81%) |
Aug 04, 2020 | 39.45 | 39.55 | 39.00 | 39.07 | 16,493 | -0.72(-1.81%) |
Aug 03, 2020 | 39.49 | 39.83 | 39.41 | 39.79 | 35,480 | +0.11(+0.28%) |
Jul 31, 2020 | 39.38 | 40.78 | 39.38 | 39.68 | 27,200 | -0.49(-1.22%) |
Jul 30, 2020 | 40.70 | 41.70 | 39.97 | 40.17 | 30,107 | +0.64(+1.62%) |
Jul 29, 2020 | 39.57 | 39.75 | 39.33 | 39.53 | 29,540 | -0.25(-0.63%) |
Jul 28, 2020 | 39.70 | 39.81 | 39.08 | 39.78 | 17,471 | +0.14(+0.35%) |
Jul 27, 2020 | 39.80 | 40.10 | 39.45 | 39.64 | 35,150 | -0.17(-0.43%) |
Jul 24, 2020 | 39.94 | 40.41 | 39.74 | 39.81 | 41,300 | +0.44(+1.12%) |
Jul 23, 2020 | 38.81 | 39.76 | 38.56 | 39.37 | 65,475 | +0.62(+1.60%) |
Jul 22, 2020 | 39.36 | 39.53 | 38.70 | 38.75 | 24,526 | -0.10(-0.26%) |
Jul 21, 2020 | 38.02 | 39.15 | 37.84 | 38.85 | 55,874 | +0.09(+0.22%) |
Jul 20, 2020 | 39.79 | 39.79 | 38.40 | 38.76 | 72,726 | -1.07(-2.68%) |
Jul 17, 2020 | 40.28 | 40.49 | 39.77 | 39.83 | 19,300 | -0.60(-1.48%) |
Jul 16, 2020 | 41.14 | 41.18 | 40.37 | 40.43 | 20,833 | -0.36(-0.88%) |
Jul 15, 2020 | 40.76 | 41.70 | 40.60 | 40.79 | 27,143 | -0.11(-0.27%) |
Jul 14, 2020 | 42.74 | 43.10 | 40.80 | 40.90 | 163,152 | -1.70(-3.99%) |
Jul 13, 2020 | 40.00 | 42.69 | 39.85 | 42.60 | 85,642 | +2.56(+6.39%) |
Jul 10, 2020 | 40.51 | 40.98 | 39.93 | 40.04 | 35,400 | -0.30(-0.75%) |
Jul 09, 2020 | 39.92 | 41.10 | 39.77 | 40.34 | 38,270 | +0.45(+1.14%) |
Jul 08, 2020 | 40.27 | 40.78 | 39.87 | 39.89 | 32,546 | -0.60(-1.48%) |
Jul 07, 2020 | 39.76 | 40.50 | 39.35 | 40.49 | 36,939 | +0.95(+2.40%) |
Jul 06, 2020 | 38.69 | 39.74 | 38.69 | 39.54 | 51,550 | -0.39(-0.98%) |
Jul 02, 2020 | 38.90 | 40.03 | 38.68 | 39.93 | 49,800 | +0.10(+0.25%) |