Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.64 | 44.20 | 42.60 | 42.74 | 526,767 | -0.91(-2.08%) |
Sep 29, 2020 | 42.81 | 43.77 | 42.81 | 43.65 | 274,591 | +0.61(+1.42%) |
Sep 28, 2020 | 42.50 | 43.23 | 42.33 | 43.04 | 223,343 | +0.89(+2.11%) |
Sep 25, 2020 | 41.26 | 42.21 | 40.92 | 42.15 | 210,900 | +0.80(+1.93%) |
Sep 24, 2020 | 41.19 | 41.75 | 40.98 | 41.35 | 417,699 | -0.22(-0.53%) |
Sep 23, 2020 | 42.71 | 42.98 | 41.36 | 41.57 | 313,681 | -0.99(-2.33%) |
Sep 22, 2020 | 42.32 | 42.79 | 41.86 | 42.56 | 163,876 | +0.56(+1.33%) |
Sep 21, 2020 | 41.60 | 42.48 | 40.85 | 42.00 | 274,827 | -0.60(-1.41%) |
Sep 18, 2020 | 43.33 | 43.67 | 42.13 | 42.60 | 590,700 | -0.22(-0.51%) |
Sep 17, 2020 | 42.76 | 43.52 | 42.51 | 42.82 | 397,630 | -0.92(-2.10%) |
Sep 16, 2020 | 44.65 | 45.23 | 43.63 | 43.74 | 230,037 | -0.61(-1.38%) |
Sep 15, 2020 | 43.96 | 44.63 | 43.53 | 44.35 | 524,559 | +0.80(+1.84%) |
Sep 14, 2020 | 42.46 | 43.75 | 41.85 | 43.55 | 547,211 | +1.39(+3.30%) |
Sep 11, 2020 | 42.04 | 42.41 | 41.63 | 42.16 | 610,700 | +0.30(+0.72%) |
Sep 10, 2020 | 42.03 | 42.48 | 41.49 | 41.86 | 308,565 | +0.31(+0.76%) |
Sep 09, 2020 | 41.49 | 41.93 | 41.12 | 41.55 | 303,071 | +0.62(+1.53%) |
Sep 08, 2020 | 40.66 | 41.68 | 40.19 | 40.92 | 230,873 | -0.37(-0.90%) |
Sep 04, 2020 | 42.77 | 42.88 | 40.06 | 41.29 | 393,600 | -1.14(-2.69%) |
Sep 03, 2020 | 45.78 | 45.78 | 41.91 | 42.43 | 339,023 | -3.18(-6.97%) |
Sep 02, 2020 | 44.09 | 45.91 | 43.54 | 45.61 | 759,656 | +1.94(+4.44%) |
Sep 01, 2020 | 42.80 | 43.76 | 42.73 | 43.67 | 210,148 | +0.76(+1.77%) |
Aug 31, 2020 | 43.87 | 43.97 | 42.88 | 42.91 | 396,575 | -1.06(-2.40%) |
Aug 28, 2020 | 44.20 | 44.31 | 43.84 | 43.97 | 194,200 | +0.12(+0.26%) |
Aug 27, 2020 | 44.39 | 44.44 | 43.53 | 43.85 | 243,591 | -0.23(-0.52%) |
Aug 26, 2020 | 44.82 | 44.88 | 44.03 | 44.08 | 219,993 | -0.47(-1.05%) |
Aug 25, 2020 | 44.48 | 44.81 | 44.21 | 44.55 | 294,721 | +0.08(+0.18%) |
Aug 24, 2020 | 44.24 | 44.69 | 43.87 | 44.47 | 404,607 | +0.74(+1.69%) |
Aug 21, 2020 | 44.14 | 44.30 | 43.36 | 43.73 | 242,300 | -0.33(-0.75%) |
Aug 20, 2020 | 43.24 | 44.48 | 42.79 | 44.06 | 389,008 | +0.43(+0.99%) |
Aug 19, 2020 | 42.99 | 43.99 | 42.66 | 43.63 | 552,835 | +0.84(+1.96%) |
Aug 18, 2020 | 42.96 | 43.05 | 42.29 | 42.79 | 599,471 | -0.17(-0.40%) |
Aug 17, 2020 | 42.59 | 43.58 | 42.58 | 42.96 | 483,343 | +0.34(+0.80%) |
Aug 14, 2020 | 42.60 | 43.17 | 42.28 | 42.62 | 580,700 | -0.08(-0.19%) |
Aug 13, 2020 | 41.81 | 42.95 | 41.58 | 42.70 | 466,647 | +0.53(+1.26%) |
Aug 12, 2020 | 40.71 | 43.63 | 40.71 | 42.17 | 3,340,498 | +1.65(+4.06%) |
Aug 11, 2020 | 40.00 | 41.28 | 39.84 | 40.52 | 543,478 | -0.33(-0.80%) |
Aug 10, 2020 | 41.71 | 42.04 | 40.73 | 40.85 | 314,258 | -0.83(-1.99%) |
Aug 07, 2020 | 40.35 | 42.02 | 40.13 | 41.68 | 342,800 | +0.84(+2.06%) |
Aug 06, 2020 | 40.14 | 41.22 | 40.11 | 40.84 | 208,997 | +0.42(+1.04%) |
Aug 05, 2020 | 41.12 | 41.15 | 40.14 | 40.42 | 369,850 | -0.11(-0.27%) |
Aug 04, 2020 | 40.92 | 41.36 | 39.40 | 40.53 | 395,532 | -0.65(-1.58%) |
Aug 03, 2020 | 39.26 | 41.26 | 39.03 | 41.18 | 963,205 | +1.97(+5.02%) |
Jul 31, 2020 | 39.86 | 39.97 | 38.24 | 39.21 | 601,800 | +0.24(+0.62%) |
Jul 30, 2020 | 39.15 | 39.41 | 37.19 | 38.97 | 370,500 | +1.18(+3.12%) |
Jul 29, 2020 | 36.31 | 38.14 | 36.31 | 37.79 | 255,099 | +1.48(+4.08%) |
Jul 28, 2020 | 36.72 | 37.09 | 36.19 | 36.31 | 285,674 | -0.60(-1.63%) |
Jul 27, 2020 | 35.80 | 37.08 | 35.06 | 36.91 | 165,740 | +0.71(+1.96%) |
Jul 24, 2020 | 36.68 | 37.24 | 36.13 | 36.20 | 172,500 | -0.74(-2.00%) |
Jul 23, 2020 | 36.72 | 37.27 | 36.65 | 36.94 | 473,012 | -0.02(-0.05%) |
Jul 22, 2020 | 36.34 | 37.14 | 36.34 | 36.96 | 206,791 | +0.51(+1.40%) |
Jul 21, 2020 | 36.90 | 37.15 | 36.31 | 36.45 | 498,316 | -0.17(-0.48%) |
Jul 20, 2020 | 35.70 | 36.87 | 35.16 | 36.62 | 276,226 | +0.78(+2.19%) |
Jul 17, 2020 | 34.82 | 35.91 | 34.82 | 35.84 | 414,600 | +0.94(+2.69%) |
Jul 16, 2020 | 34.70 | 34.97 | 34.34 | 34.90 | 234,428 | -0.12(-0.34%) |
Jul 15, 2020 | 34.18 | 35.22 | 34.18 | 35.02 | 252,149 | +1.54(+4.60%) |
Jul 14, 2020 | 33.20 | 33.49 | 32.42 | 33.48 | 361,864 | +0.12(+0.36%) |
Jul 13, 2020 | 34.48 | 34.72 | 33.33 | 33.36 | 245,912 | -0.49(-1.45%) |
Jul 10, 2020 | 33.32 | 33.92 | 33.04 | 33.85 | 408,800 | +0.61(+1.84%) |
Jul 09, 2020 | 34.48 | 34.89 | 33.10 | 33.24 | 288,925 | -1.33(-3.85%) |
Jul 08, 2020 | 34.38 | 34.66 | 33.76 | 34.57 | 252,891 | +0.12(+0.35%) |
Jul 07, 2020 | 35.27 | 35.80 | 34.35 | 34.45 | 198,563 | -1.20(-3.37%) |
Jul 06, 2020 | 36.03 | 36.32 | 35.40 | 35.65 | 237,251 | +0.19(+0.54%) |
Jul 02, 2020 | 36.24 | 36.50 | 35.40 | 35.46 | 262,000 | -0.27(-0.76%) |