Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.84 | 46.23 | 43.98 | 44.70 | 292,844 | -0.99(-2.17%) |
Sep 29, 2020 | 44.63 | 46.19 | 44.63 | 45.69 | 430,772 | +1.33(+3.00%) |
Sep 28, 2020 | 44.66 | 45.00 | 43.68 | 44.36 | 292,958 | +0.67(+1.53%) |
Sep 25, 2020 | 42.69 | 43.86 | 42.04 | 43.69 | 373,600 | +1.03(+2.41%) |
Sep 24, 2020 | 43.08 | 43.43 | 41.85 | 42.66 | 965,342 | -0.97(-2.22%) |
Sep 23, 2020 | 45.90 | 45.97 | 43.54 | 43.63 | 267,785 | -2.15(-4.70%) |
Sep 22, 2020 | 45.69 | 46.93 | 44.53 | 45.78 | 528,776 | +0.43(+0.95%) |
Sep 21, 2020 | 45.21 | 46.08 | 43.40 | 45.35 | 373,934 | -0.66(-1.45%) |
Sep 18, 2020 | 45.10 | 46.63 | 44.59 | 46.02 | 649,000 | +1.58(+3.54%) |
Sep 17, 2020 | 43.98 | 45.26 | 43.43 | 44.44 | 284,024 | +0.06(+0.14%) |
Sep 16, 2020 | 44.01 | 44.62 | 43.53 | 44.38 | 307,527 | +0.68(+1.56%) |
Sep 15, 2020 | 43.31 | 44.29 | 42.73 | 43.70 | 360,459 | +0.99(+2.32%) |
Sep 14, 2020 | 40.87 | 43.20 | 40.81 | 42.71 | 291,931 | +2.61(+6.51%) |
Sep 11, 2020 | 40.54 | 41.34 | 39.66 | 40.10 | 379,100 | -0.21(-0.52%) |
Sep 10, 2020 | 39.38 | 41.83 | 38.95 | 40.31 | 616,949 | +1.44(+3.70%) |
Sep 09, 2020 | 38.06 | 39.48 | 38.00 | 38.87 | 642,757 | +0.92(+2.42%) |
Sep 08, 2020 | 36.61 | 38.59 | 36.24 | 37.95 | 246,560 | +0.18(+0.46%) |
Sep 04, 2020 | 38.66 | 38.66 | 35.90 | 37.77 | 344,800 | -0.75(-1.93%) |
Sep 03, 2020 | 41.16 | 41.16 | 37.51 | 38.52 | 401,261 | -3.15(-7.56%) |
Sep 02, 2020 | 42.00 | 42.32 | 40.21 | 41.67 | 292,267 | -0.30(-0.71%) |
Sep 01, 2020 | 40.78 | 42.00 | 40.51 | 41.97 | 350,093 | +1.49(+3.68%) |
Aug 31, 2020 | 40.68 | 41.66 | 40.42 | 40.48 | 346,035 | +0.00(+0.00%) |
Aug 28, 2020 | 39.65 | 40.70 | 39.38 | 40.48 | 247,200 | +0.82(+2.07%) |
Aug 27, 2020 | 40.55 | 40.90 | 38.41 | 39.66 | 239,719 | -0.88(-2.17%) |
Aug 26, 2020 | 40.28 | 41.06 | 39.97 | 40.54 | 168,146 | +0.46(+1.15%) |
Aug 25, 2020 | 40.16 | 40.16 | 39.27 | 40.08 | 168,366 | +0.44(+1.11%) |
Aug 24, 2020 | 41.45 | 42.26 | 38.89 | 39.64 | 456,880 | -1.03(-2.53%) |
Aug 21, 2020 | 40.35 | 41.54 | 39.85 | 40.67 | 287,300 | +0.31(+0.77%) |
Aug 20, 2020 | 39.84 | 40.70 | 39.79 | 40.36 | 294,174 | +0.22(+0.55%) |
Aug 19, 2020 | 39.35 | 40.34 | 38.80 | 40.14 | 401,269 | +0.96(+2.45%) |
Aug 18, 2020 | 39.13 | 39.60 | 38.31 | 39.18 | 469,761 | -0.12(-0.31%) |
Aug 17, 2020 | 37.08 | 39.57 | 36.87 | 39.30 | 487,845 | +2.63(+7.17%) |
Aug 14, 2020 | 38.05 | 39.00 | 36.21 | 36.67 | 520,000 | -2.69(-6.83%) |
Aug 13, 2020 | 37.13 | 39.65 | 36.59 | 39.36 | 688,614 | +2.03(+5.44%) |
Aug 12, 2020 | 35.99 | 37.48 | 34.70 | 37.33 | 265,881 | +1.62(+4.54%) |
Aug 11, 2020 | 35.97 | 36.30 | 32.50 | 35.71 | 688,404 | +0.66(+1.88%) |
Aug 10, 2020 | 35.25 | 36.39 | 33.66 | 35.05 | 319,302 | -0.21(-0.60%) |
Aug 07, 2020 | 36.00 | 36.73 | 34.51 | 35.26 | 303,200 | -0.78(-2.16%) |
Aug 06, 2020 | 37.44 | 37.82 | 35.71 | 36.04 | 169,316 | -1.30(-3.48%) |
Aug 05, 2020 | 36.35 | 37.50 | 36.12 | 37.34 | 199,141 | +1.59(+4.45%) |
Aug 04, 2020 | 37.25 | 37.25 | 35.30 | 35.75 | 248,962 | -1.42(-3.82%) |
Aug 03, 2020 | 36.49 | 37.64 | 36.24 | 37.17 | 288,149 | +1.06(+2.94%) |
Jul 31, 2020 | 36.33 | 36.67 | 35.51 | 36.11 | 192,100 | -0.07(-0.19%) |
Jul 30, 2020 | 34.56 | 36.38 | 34.56 | 36.18 | 136,239 | +1.09(+3.11%) |
Jul 29, 2020 | 35.50 | 35.96 | 34.95 | 35.09 | 509,565 | -0.12(-0.34%) |
Jul 28, 2020 | 36.22 | 36.86 | 35.05 | 35.21 | 261,903 | -1.44(-3.93%) |
Jul 27, 2020 | 34.28 | 36.88 | 34.19 | 36.65 | 260,765 | +2.46(+7.20%) |
Jul 24, 2020 | 35.94 | 35.94 | 33.49 | 34.19 | 223,900 | -1.70(-4.74%) |
Jul 23, 2020 | 36.13 | 37.42 | 35.46 | 35.89 | 219,667 | -0.38(-1.05%) |
Jul 22, 2020 | 36.40 | 36.78 | 35.65 | 36.27 | 164,958 | -0.21(-0.58%) |
Jul 21, 2020 | 37.89 | 37.89 | 36.18 | 36.48 | 494,315 | -1.05(-2.80%) |
Jul 20, 2020 | 37.37 | 38.33 | 36.99 | 37.53 | 261,740 | +0.06(+0.16%) |
Jul 17, 2020 | 35.36 | 37.82 | 35.36 | 37.47 | 420,100 | +2.13(+6.03%) |
Jul 16, 2020 | 36.45 | 36.63 | 34.95 | 35.34 | 188,207 | -1.48(-4.02%) |
Jul 15, 2020 | 34.88 | 37.07 | 34.26 | 36.82 | 882,600 | +3.03(+8.97%) |
Jul 14, 2020 | 33.86 | 34.24 | 32.72 | 33.79 | 305,097 | -0.03(-0.09%) |
Jul 13, 2020 | 35.54 | 36.81 | 33.68 | 33.82 | 479,468 | -1.13(-3.23%) |
Jul 10, 2020 | 36.07 | 36.17 | 34.71 | 34.95 | 297,900 | -1.12(-3.11%) |
Jul 09, 2020 | 37.49 | 37.89 | 35.38 | 36.07 | 395,654 | -1.48(-3.94%) |
Jul 08, 2020 | 36.84 | 37.55 | 36.35 | 37.55 | 378,776 | +0.69(+1.87%) |
Jul 07, 2020 | 37.05 | 38.40 | 36.75 | 36.86 | 644,770 | -0.68(-1.81%) |
Jul 06, 2020 | 35.58 | 37.64 | 35.29 | 37.54 | 559,517 | +2.51(+7.17%) |
Jul 02, 2020 | 32.94 | 35.04 | 32.14 | 35.03 | 627,600 | +2.67(+8.25%) |