Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.75 | 43.93 | 41.43 | 41.82 | 2,233,128 | -0.27(-0.64%) |
Sep 29, 2020 | 42.55 | 42.62 | 41.20 | 42.09 | 1,299,879 | -0.72(-1.67%) |
Sep 28, 2020 | 41.59 | 43.03 | 41.30 | 42.81 | 2,298,070 | +1.52(+3.68%) |
Sep 25, 2020 | 40.62 | 41.54 | 40.19 | 41.29 | 2,173,834 | +0.23(+0.57%) |
Sep 24, 2020 | 40.64 | 41.71 | 40.18 | 41.05 | 2,690,616 | -1.48(-3.48%) |
Sep 23, 2020 | 41.35 | 43.92 | 41.29 | 42.53 | 3,852,945 | +2.14(+5.29%) |
Sep 22, 2020 | 39.73 | 40.75 | 39.25 | 40.40 | 5,901,895 | +1.63(+4.22%) |
Sep 21, 2020 | 38.92 | 39.51 | 37.88 | 38.76 | 5,616,310 | -1.88(-4.62%) |
Sep 18, 2020 | 40.72 | 41.50 | 40.36 | 40.64 | 1,987,822 | +0.15(+0.38%) |
Sep 17, 2020 | 40.08 | 41.15 | 39.85 | 40.48 | 2,024,563 | -0.86(-2.08%) |
Sep 16, 2020 | 40.49 | 41.85 | 39.86 | 41.35 | 5,228,886 | +3.47(+9.17%) |
Sep 15, 2020 | 40.03 | 40.11 | 37.71 | 37.87 | 4,675,544 | -1.32(-3.38%) |
Sep 14, 2020 | 39.01 | 40.53 | 38.89 | 39.20 | 3,129,738 | -0.24(-0.61%) |
Sep 11, 2020 | 40.93 | 41.05 | 39.00 | 39.44 | 3,280,811 | -0.94(-2.32%) |
Sep 10, 2020 | 42.88 | 42.96 | 40.10 | 40.38 | 5,519,121 | -2.71(-6.29%) |
Sep 09, 2020 | 42.52 | 43.53 | 42.17 | 43.09 | 1,662,522 | +1.10(+2.63%) |
Sep 08, 2020 | 42.22 | 42.95 | 41.44 | 41.98 | 2,162,534 | -1.54(-3.53%) |
Sep 04, 2020 | 43.40 | 43.59 | 41.79 | 43.52 | 1,555,826 | +0.59(+1.37%) |
Sep 03, 2020 | 44.20 | 44.48 | 42.48 | 42.93 | 2,206,396 | -1.71(-3.83%) |
Sep 02, 2020 | 44.17 | 44.68 | 43.33 | 44.64 | 1,618,820 | +0.77(+1.76%) |
Sep 01, 2020 | 43.54 | 44.65 | 43.45 | 43.87 | 1,870,384 | +0.61(+1.41%) |
Aug 31, 2020 | 43.76 | 44.03 | 42.41 | 43.26 | 2,461,344 | -0.53(-1.21%) |
Aug 28, 2020 | 42.13 | 44.13 | 40.85 | 43.79 | 1,977,689 | +1.64(+3.90%) |
Aug 27, 2020 | 41.59 | 42.46 | 41.42 | 42.15 | 2,571,275 | +0.52(+1.25%) |
Aug 26, 2020 | 40.57 | 41.69 | 40.25 | 41.63 | 2,293,844 | +0.84(+2.06%) |
Aug 25, 2020 | 40.57 | 41.26 | 40.36 | 40.78 | 1,446,513 | +0.53(+1.32%) |
Aug 24, 2020 | 39.93 | 41.46 | 39.68 | 40.25 | 2,017,966 | +1.09(+2.79%) |
Aug 21, 2020 | 38.69 | 39.64 | 38.44 | 39.16 | 1,325,145 | +0.85(+2.22%) |
Aug 20, 2020 | 37.58 | 38.67 | 37.44 | 38.31 | 860,455 | +0.63(+1.67%) |
Aug 19, 2020 | 38.13 | 38.67 | 37.58 | 37.68 | 715,384 | -0.38(-0.99%) |
Aug 18, 2020 | 37.92 | 38.40 | 37.73 | 38.06 | 1,358,524 | -0.01(-0.03%) |
Aug 17, 2020 | 37.65 | 38.10 | 37.41 | 38.07 | 1,360,483 | +0.47(+1.26%) |
Aug 14, 2020 | 38.66 | 38.66 | 37.55 | 37.59 | 2,005,709 | -0.80(-2.09%) |
Aug 13, 2020 | 38.18 | 39.00 | 37.70 | 38.40 | 2,837,081 | +0.77(+2.06%) |
Aug 12, 2020 | 37.43 | 38.10 | 36.75 | 37.62 | 3,017,745 | +0.61(+1.65%) |
Aug 11, 2020 | 36.35 | 37.58 | 36.22 | 37.01 | 3,669,733 | +1.55(+4.36%) |
Aug 10, 2020 | 34.68 | 36.13 | 34.55 | 35.47 | 1,691,330 | +1.34(+3.94%) |
Aug 07, 2020 | 33.80 | 34.61 | 33.59 | 34.12 | 408,938 | -0.68(-1.95%) |
Aug 06, 2020 | 34.99 | 35.30 | 34.47 | 34.80 | 1,028,997 | -0.15(-0.44%) |
Aug 05, 2020 | 34.82 | 35.11 | 34.33 | 34.95 | 395,642 | +0.40(+1.15%) |
Aug 04, 2020 | 33.98 | 34.68 | 33.89 | 34.56 | 1,047,553 | +0.77(+2.29%) |
Aug 03, 2020 | 32.90 | 34.08 | 32.40 | 33.78 | 774,079 | +0.58(+1.75%) |
Jul 31, 2020 | 33.33 | 33.46 | 32.68 | 33.20 | 539,529 | -0.13(-0.38%) |
Jul 30, 2020 | 33.04 | 33.41 | 32.64 | 33.33 | 885,524 | +0.05(+0.15%) |
Jul 29, 2020 | 33.39 | 33.83 | 33.02 | 33.28 | 793,627 | +0.31(+0.94%) |
Jul 28, 2020 | 32.67 | 33.24 | 31.93 | 32.97 | 1,020,848 | +0.37(+1.13%) |
Jul 27, 2020 | 32.51 | 32.85 | 32.32 | 32.60 | 1,147,001 | +0.15(+0.45%) |
Jul 24, 2020 | 31.93 | 32.72 | 31.38 | 32.46 | 1,222,058 | +0.55(+1.73%) |
Jul 23, 2020 | 32.88 | 33.56 | 31.91 | 31.91 | 4,055,935 | -1.02(-3.08%) |
Jul 22, 2020 | 34.09 | 34.58 | 32.86 | 32.92 | 2,027,572 | -1.31(-3.81%) |
Jul 21, 2020 | 34.71 | 34.94 | 34.19 | 34.23 | 951,138 | -0.04(-0.11%) |
Jul 20, 2020 | 34.19 | 34.63 | 34.06 | 34.27 | 1,003,632 | -0.27(-0.78%) |
Jul 17, 2020 | 34.76 | 34.90 | 34.35 | 34.54 | 1,442,295 | -0.05(-0.14%) |
Jul 16, 2020 | 33.36 | 34.71 | 32.86 | 34.58 | 2,710,245 | +0.27(+0.79%) |
Jul 15, 2020 | 34.69 | 35.49 | 34.05 | 34.31 | 3,472,937 | +1.03(+3.08%) |
Jul 14, 2020 | 32.28 | 33.44 | 31.72 | 33.29 | 5,364,522 | +0.76(+2.35%) |
Jul 13, 2020 | 34.41 | 35.33 | 31.94 | 32.52 | 9,072,400 | -2.82(-7.99%) |
Jul 10, 2020 | 35.65 | 35.77 | 34.60 | 35.35 | 2,661,148 | -0.80(-2.22%) |
Jul 09, 2020 | 36.59 | 36.89 | 35.47 | 36.15 | 2,562,360 | -0.50(-1.37%) |
Jul 08, 2020 | 35.01 | 36.67 | 34.63 | 36.65 | 2,474,411 | +2.03(+5.87%) |
Jul 07, 2020 | 34.48 | 35.24 | 34.19 | 34.62 | 2,383,342 | -0.73(-2.05%) |
Jul 06, 2020 | 35.07 | 35.37 | 33.62 | 35.35 | 3,455,341 | +2.23(+6.75%) |
Jul 02, 2020 | 31.92 | 33.35 | 31.61 | 33.11 | 3,465,169 | +1.37(+4.33%) |