Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.50 | 40.67 | 40.31 | 40.53 | 716,926 | +0.34(+0.85%) |
Sep 29, 2020 | 40.59 | 40.63 | 39.60 | 40.19 | 520,862 | -0.19(-0.47%) |
Sep 28, 2020 | 39.75 | 40.64 | 39.75 | 40.38 | 436,074 | +0.64(+1.61%) |
Sep 25, 2020 | 38.83 | 39.82 | 38.51 | 39.74 | 304,600 | +0.98(+2.53%) |
Sep 24, 2020 | 38.70 | 39.32 | 38.00 | 38.76 | 786,100 | +0.11(+0.28%) |
Sep 23, 2020 | 40.09 | 40.42 | 38.48 | 38.65 | 383,652 | -1.21(-3.04%) |
Sep 22, 2020 | 40.30 | 40.99 | 39.82 | 39.86 | 455,842 | -0.42(-1.04%) |
Sep 21, 2020 | 38.89 | 40.28 | 38.58 | 40.28 | 523,719 | +1.02(+2.60%) |
Sep 18, 2020 | 39.50 | 39.51 | 38.39 | 39.26 | 872,400 | -0.24(-0.61%) |
Sep 17, 2020 | 38.82 | 40.25 | 38.40 | 39.50 | 721,461 | +0.68(+1.75%) |
Sep 16, 2020 | 39.19 | 39.31 | 37.82 | 38.82 | 1,097,874 | -0.39(-0.99%) |
Sep 15, 2020 | 40.45 | 40.88 | 39.00 | 39.21 | 962,444 | -1.28(-3.16%) |
Sep 14, 2020 | 40.53 | 41.00 | 40.32 | 40.49 | 282,815 | +0.02(+0.05%) |
Sep 11, 2020 | 41.17 | 41.60 | 40.46 | 40.47 | 265,800 | -0.62(-1.51%) |
Sep 10, 2020 | 41.13 | 41.57 | 40.89 | 41.09 | 350,487 | -0.11(-0.27%) |
Sep 09, 2020 | 42.26 | 42.45 | 40.79 | 41.20 | 533,538 | -0.92(-2.18%) |
Sep 08, 2020 | 42.85 | 42.85 | 41.89 | 42.12 | 530,971 | -0.70(-1.63%) |
Sep 04, 2020 | 43.42 | 43.42 | 42.49 | 42.82 | 387,500 | -0.26(-0.60%) |
Sep 03, 2020 | 43.50 | 44.47 | 42.74 | 43.08 | 372,632 | -0.50(-1.15%) |
Sep 02, 2020 | 41.86 | 43.77 | 41.86 | 43.58 | 498,552 | +1.72(+4.11%) |
Sep 01, 2020 | 42.66 | 42.91 | 41.30 | 41.86 | 688,782 | -0.95(-2.22%) |
Aug 31, 2020 | 42.80 | 43.21 | 42.59 | 42.81 | 389,305 | -0.26(-0.60%) |
Aug 28, 2020 | 43.82 | 43.82 | 42.69 | 43.07 | 509,000 | -0.64(-1.46%) |
Aug 27, 2020 | 43.34 | 44.14 | 43.34 | 43.71 | 332,781 | +0.61(+1.42%) |
Aug 26, 2020 | 44.10 | 44.53 | 43.00 | 43.10 | 526,447 | -1.18(-2.66%) |
Aug 25, 2020 | 43.88 | 44.37 | 43.70 | 44.28 | 385,203 | +0.44(+1.00%) |
Aug 24, 2020 | 42.95 | 43.85 | 42.30 | 43.84 | 465,948 | +0.86(+2.00%) |
Aug 21, 2020 | 42.53 | 43.06 | 42.23 | 42.98 | 666,700 | +0.52(+1.22%) |
Aug 20, 2020 | 42.38 | 42.58 | 42.15 | 42.46 | 453,940 | -0.12(-0.28%) |
Aug 19, 2020 | 42.46 | 43.35 | 42.39 | 42.58 | 349,382 | -0.08(-0.19%) |
Aug 18, 2020 | 43.09 | 43.09 | 42.36 | 42.66 | 390,468 | -0.56(-1.30%) |
Aug 17, 2020 | 43.31 | 43.90 | 43.14 | 43.22 | 364,929 | -0.23(-0.53%) |
Aug 14, 2020 | 43.07 | 43.66 | 42.50 | 43.45 | 471,600 | +0.54(+1.26%) |
Aug 13, 2020 | 43.54 | 43.54 | 42.73 | 42.91 | 340,996 | -0.39(-0.90%) |
Aug 12, 2020 | 43.59 | 44.13 | 43.28 | 43.30 | 392,627 | -0.03(-0.07%) |
Aug 11, 2020 | 42.64 | 43.42 | 42.17 | 43.33 | 803,707 | +1.03(+2.43%) |
Aug 10, 2020 | 43.36 | 43.75 | 42.20 | 42.30 | 849,500 | -0.95(-2.20%) |
Aug 07, 2020 | 44.00 | 44.30 | 42.58 | 43.25 | 796,300 | -0.90(-2.04%) |
Aug 06, 2020 | 45.12 | 46.58 | 43.62 | 44.15 | 675,435 | -1.19(-2.62%) |
Aug 05, 2020 | 45.57 | 45.89 | 45.06 | 45.34 | 579,882 | -0.23(-0.50%) |
Aug 04, 2020 | 44.11 | 45.84 | 43.98 | 45.57 | 892,472 | +1.47(+3.33%) |
Aug 03, 2020 | 43.83 | 44.40 | 43.58 | 44.10 | 417,050 | +0.28(+0.64%) |
Jul 31, 2020 | 43.90 | 44.14 | 43.30 | 43.82 | 420,200 | -0.29(-0.66%) |
Jul 30, 2020 | 44.05 | 44.19 | 43.63 | 44.11 | 300,887 | -0.24(-0.54%) |
Jul 29, 2020 | 44.66 | 44.79 | 43.70 | 44.35 | 360,319 | -0.14(-0.31%) |
Jul 28, 2020 | 44.20 | 45.19 | 44.09 | 44.49 | 356,593 | +0.21(+0.47%) |
Jul 27, 2020 | 45.24 | 45.24 | 43.62 | 44.28 | 609,753 | +0.60(+1.37%) |
Jul 24, 2020 | 44.07 | 44.24 | 43.42 | 43.68 | 180,600 | -0.19(-0.43%) |
Jul 23, 2020 | 43.24 | 44.37 | 43.24 | 43.87 | 447,175 | +0.68(+1.57%) |
Jul 22, 2020 | 43.38 | 43.38 | 42.45 | 43.19 | 343,277 | -0.04(-0.09%) |
Jul 21, 2020 | 42.97 | 43.83 | 42.77 | 43.23 | 260,233 | +0.57(+1.34%) |
Jul 20, 2020 | 43.06 | 43.23 | 42.35 | 42.66 | 426,299 | -0.44(-1.02%) |
Jul 17, 2020 | 43.51 | 43.80 | 42.86 | 43.10 | 339,800 | -0.58(-1.33%) |
Jul 16, 2020 | 43.92 | 44.33 | 43.60 | 43.68 | 321,647 | -0.21(-0.48%) |
Jul 15, 2020 | 44.66 | 44.87 | 43.69 | 43.89 | 526,052 | -0.52(-1.17%) |
Jul 14, 2020 | 42.89 | 44.49 | 42.70 | 44.41 | 581,851 | +1.62(+3.79%) |
Jul 13, 2020 | 43.80 | 44.02 | 42.78 | 42.79 | 496,392 | -1.07(-2.44%) |
Jul 10, 2020 | 42.95 | 44.22 | 42.77 | 43.86 | 350,800 | +0.81(+1.88%) |
Jul 09, 2020 | 43.42 | 43.48 | 42.66 | 43.05 | 901,607 | -0.51(-1.17%) |
Jul 08, 2020 | 43.39 | 43.57 | 42.99 | 43.56 | 388,654 | +0.32(+0.74%) |
Jul 07, 2020 | 42.91 | 43.69 | 42.91 | 43.24 | 624,083 | -0.02(-0.05%) |
Jul 06, 2020 | 43.60 | 43.92 | 42.99 | 43.26 | 1,134,010 | +0.14(+0.32%) |
Jul 02, 2020 | 43.58 | 43.73 | 42.43 | 43.12 | 631,900 | -0.04(-0.09%) |