Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.21 | 42.06 | 41.21 | 41.64 | 78,182 | +0.52(+1.26%) |
Sep 29, 2020 | 41.15 | 41.37 | 41.05 | 41.12 | 31,766 | -0.09(-0.21%) |
Sep 28, 2020 | 41.45 | 41.45 | 40.97 | 41.21 | 55,274 | +0.20(+0.49%) |
Sep 25, 2020 | 40.77 | 41.22 | 40.57 | 41.00 | 61,298 | +0.34(+0.85%) |
Sep 24, 2020 | 41.30 | 41.45 | 40.43 | 40.66 | 62,029 | -0.82(-1.99%) |
Sep 23, 2020 | 42.35 | 42.36 | 41.44 | 41.48 | 48,567 | -0.88(-2.08%) |
Sep 22, 2020 | 42.21 | 42.46 | 41.72 | 42.36 | 36,157 | +0.19(+0.45%) |
Sep 21, 2020 | 42.83 | 42.83 | 41.67 | 42.17 | 36,464 | -1.19(-2.76%) |
Sep 18, 2020 | 43.35 | 43.54 | 42.81 | 43.37 | 109,879 | +0.24(+0.55%) |
Sep 17, 2020 | 42.94 | 43.22 | 42.69 | 43.13 | 75,134 | -0.19(-0.44%) |
Sep 16, 2020 | 43.32 | 43.79 | 43.12 | 43.32 | 182,178 | +0.27(+0.62%) |
Sep 15, 2020 | 43.12 | 43.32 | 42.89 | 43.05 | 38,937 | +0.30(+0.69%) |
Sep 14, 2020 | 41.93 | 43.09 | 41.91 | 42.76 | 42,316 | +1.41(+3.40%) |
Sep 11, 2020 | 41.49 | 41.68 | 41.09 | 41.35 | 21,432 | -0.14(-0.35%) |
Sep 10, 2020 | 42.04 | 42.34 | 41.45 | 41.49 | 109,137 | -0.47(-1.12%) |
Sep 09, 2020 | 41.57 | 42.31 | 41.54 | 41.96 | 49,411 | +1.11(+2.72%) |
Sep 08, 2020 | 41.02 | 41.34 | 40.66 | 40.85 | 78,074 | -0.47(-1.13%) |
Sep 04, 2020 | 41.60 | 41.67 | 40.31 | 41.32 | 74,019 | -0.35(-0.85%) |
Sep 03, 2020 | 42.22 | 42.53 | 41.45 | 41.67 | 193,350 | -0.84(-1.98%) |
Sep 02, 2020 | 41.79 | 42.59 | 41.46 | 42.52 | 43,110 | +0.73(+1.74%) |
Sep 01, 2020 | 42.50 | 42.64 | 41.64 | 41.79 | 82,154 | -0.49(-1.15%) |
Aug 31, 2020 | 41.81 | 42.48 | 41.81 | 42.28 | 33,278 | +0.40(+0.96%) |
Aug 28, 2020 | 41.74 | 41.92 | 41.54 | 41.88 | 24,464 | +0.22(+0.53%) |
Aug 27, 2020 | 41.88 | 41.88 | 41.26 | 41.66 | 25,201 | -0.08(-0.18%) |
Aug 26, 2020 | 41.86 | 41.86 | 41.45 | 41.73 | 23,546 | -0.19(-0.46%) |
Aug 25, 2020 | 41.70 | 41.96 | 41.53 | 41.92 | 78,300 | +0.26(+0.62%) |
Aug 24, 2020 | 41.97 | 42.01 | 41.44 | 41.67 | 24,334 | -0.11(-0.27%) |
Aug 21, 2020 | 42.18 | 42.24 | 41.54 | 41.78 | 61,055 | -0.50(-1.18%) |
Aug 20, 2020 | 42.03 | 42.37 | 42.02 | 42.28 | 25,331 | +0.01(+0.02%) |
Aug 19, 2020 | 42.47 | 42.63 | 42.14 | 42.27 | 47,012 | -0.12(-0.29%) |
Aug 18, 2020 | 42.63 | 42.67 | 41.89 | 42.39 | 46,546 | -0.24(-0.56%) |
Aug 17, 2020 | 42.06 | 42.70 | 42.06 | 42.63 | 258,161 | +0.67(+1.60%) |
Aug 14, 2020 | 41.93 | 42.19 | 41.71 | 41.96 | 15,577 | +0.07(+0.16%) |
Aug 13, 2020 | 41.88 | 42.13 | 41.78 | 41.89 | 43,746 | -0.05(-0.11%) |
Aug 12, 2020 | 42.12 | 42.27 | 41.87 | 41.94 | 41,426 | +0.12(+0.30%) |
Aug 11, 2020 | 42.80 | 42.80 | 41.71 | 41.82 | 60,397 | -0.82(-1.93%) |
Aug 10, 2020 | 42.55 | 42.85 | 42.41 | 42.64 | 43,282 | -0.14(-0.34%) |
Aug 07, 2020 | 42.55 | 43.00 | 42.49 | 42.78 | 80,292 | +0.25(+0.58%) |
Aug 06, 2020 | 42.82 | 43.12 | 42.23 | 42.54 | 128,111 | -0.25(-0.58%) |
Aug 05, 2020 | 42.38 | 42.87 | 42.11 | 42.78 | 75,842 | +1.04(+2.50%) |
Aug 04, 2020 | 41.79 | 41.87 | 41.46 | 41.74 | 45,797 | -0.02(-0.05%) |
Aug 03, 2020 | 41.11 | 41.87 | 41.01 | 41.76 | 94,299 | +0.95(+2.32%) |
Jul 31, 2020 | 41.57 | 41.57 | 40.42 | 40.81 | 99,111 | -0.61(-1.48%) |
Jul 30, 2020 | 40.97 | 41.63 | 40.97 | 41.43 | 105,254 | +0.05(+0.12%) |
Jul 29, 2020 | 41.23 | 41.48 | 41.01 | 41.38 | 26,776 | +0.19(+0.46%) |
Jul 28, 2020 | 41.60 | 41.75 | 41.14 | 41.19 | 133,837 | -0.32(-0.76%) |
Jul 27, 2020 | 41.32 | 41.60 | 41.04 | 41.50 | 117,516 | +0.22(+0.53%) |
Jul 24, 2020 | 41.66 | 41.66 | 41.00 | 41.28 | 65,969 | -0.58(-1.39%) |
Jul 23, 2020 | 42.38 | 42.61 | 41.68 | 41.87 | 71,548 | -0.45(-1.07%) |
Jul 22, 2020 | 42.33 | 42.58 | 42.11 | 42.32 | 39,003 | +0.01(+0.03%) |
Jul 21, 2020 | 42.89 | 42.93 | 42.19 | 42.31 | 71,057 | -0.38(-0.90%) |
Jul 20, 2020 | 42.84 | 43.07 | 42.56 | 42.69 | 54,595 | -0.03(-0.07%) |
Jul 17, 2020 | 42.35 | 42.88 | 42.35 | 42.72 | 84,788 | +0.40(+0.95%) |
Jul 16, 2020 | 42.55 | 42.55 | 41.92 | 42.32 | 47,355 | -0.43(-1.01%) |
Jul 15, 2020 | 42.37 | 42.89 | 42.18 | 42.75 | 155,199 | +1.21(+2.93%) |
Jul 14, 2020 | 41.06 | 41.58 | 40.74 | 41.53 | 24,216 | +0.43(+1.05%) |
Jul 13, 2020 | 41.73 | 42.52 | 40.96 | 41.10 | 108,461 | -0.34(-0.83%) |
Jul 10, 2020 | 41.32 | 41.61 | 41.05 | 41.45 | 27,182 | +0.00(+0.00%) |
Jul 09, 2020 | 42.06 | 42.06 | 40.83 | 41.45 | 54,898 | -0.45(-1.07%) |
Jul 08, 2020 | 41.85 | 41.93 | 41.46 | 41.89 | 106,925 | +0.38(+0.92%) |
Jul 07, 2020 | 41.67 | 42.13 | 41.45 | 41.51 | 59,622 | -0.25(-0.60%) |
Jul 06, 2020 | 41.61 | 42.05 | 41.53 | 41.76 | 120,225 | +0.47(+1.14%) |
Jul 02, 2020 | 41.74 | 41.78 | 41.17 | 41.29 | 41,400 | +0.02(+0.05%) |