Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.44 | 41.00 | 38.53 | 40.53 | 106,242 | +0.19(+0.47%) |
Sep 29, 2020 | 39.84 | 40.75 | 39.15 | 40.34 | 217,660 | +0.61(+1.54%) |
Sep 28, 2020 | 39.85 | 40.00 | 37.52 | 39.73 | 160,697 | +0.36(+0.91%) |
Sep 25, 2020 | 37.06 | 39.53 | 36.15 | 39.37 | 164,900 | +2.21(+5.95%) |
Sep 24, 2020 | 36.95 | 37.50 | 35.55 | 37.16 | 165,592 | +0.10(+0.27%) |
Sep 23, 2020 | 37.89 | 38.23 | 36.62 | 37.06 | 143,626 | -0.84(-2.22%) |
Sep 22, 2020 | 36.33 | 38.67 | 36.30 | 37.90 | 226,136 | +1.60(+4.41%) |
Sep 21, 2020 | 37.54 | 38.43 | 36.21 | 36.30 | 298,039 | -2.21(-5.74%) |
Sep 18, 2020 | 40.00 | 41.52 | 38.05 | 38.51 | 1,677,900 | -0.73(-1.86%) |
Sep 17, 2020 | 37.00 | 39.81 | 36.60 | 39.24 | 257,168 | +1.54(+4.08%) |
Sep 16, 2020 | 36.70 | 39.71 | 36.70 | 37.70 | 248,586 | +1.05(+2.86%) |
Sep 15, 2020 | 36.82 | 37.30 | 35.54 | 36.65 | 174,252 | +0.02(+0.05%) |
Sep 14, 2020 | 35.27 | 37.17 | 34.84 | 36.63 | 294,605 | +2.15(+6.24%) |
Sep 11, 2020 | 36.20 | 39.00 | 34.37 | 34.48 | 426,800 | -1.39(-3.88%) |
Sep 10, 2020 | 36.26 | 37.37 | 34.74 | 35.87 | 344,973 | -0.33(-0.91%) |
Sep 09, 2020 | 35.81 | 38.97 | 35.78 | 36.20 | 208,588 | +0.84(+2.38%) |
Sep 08, 2020 | 36.89 | 38.06 | 35.22 | 35.36 | 200,168 | -1.61(-4.35%) |
Sep 04, 2020 | 37.96 | 39.31 | 36.85 | 36.97 | 201,500 | -0.92(-2.43%) |
Sep 03, 2020 | 40.30 | 40.61 | 37.89 | 37.89 | 293,093 | -2.60(-6.42%) |
Sep 02, 2020 | 40.58 | 41.95 | 40.27 | 40.49 | 148,953 | +0.08(+0.20%) |
Sep 01, 2020 | 39.65 | 40.58 | 38.93 | 40.41 | 179,440 | +1.01(+2.56%) |
Aug 31, 2020 | 37.83 | 39.88 | 37.83 | 39.40 | 254,693 | +1.27(+3.33%) |
Aug 28, 2020 | 39.20 | 40.00 | 37.97 | 38.13 | 114,100 | -0.85(-2.18%) |
Aug 27, 2020 | 40.00 | 42.50 | 38.07 | 38.98 | 295,888 | -1.05(-2.62%) |
Aug 26, 2020 | 37.87 | 40.40 | 37.26 | 40.03 | 283,594 | +2.26(+5.98%) |
Aug 25, 2020 | 37.12 | 38.47 | 36.35 | 37.77 | 307,630 | -1.61(-4.09%) |
Aug 24, 2020 | 36.93 | 39.86 | 36.68 | 39.38 | 279,650 | +2.41(+6.52%) |
Aug 21, 2020 | 36.05 | 37.23 | 35.64 | 36.97 | 143,300 | +1.06(+2.95%) |
Aug 20, 2020 | 36.41 | 36.48 | 35.53 | 35.91 | 194,745 | -0.60(-1.64%) |
Aug 19, 2020 | 36.89 | 37.13 | 35.82 | 36.51 | 170,976 | -0.17(-0.46%) |
Aug 18, 2020 | 36.63 | 37.25 | 36.49 | 36.68 | 187,518 | +0.28(+0.77%) |
Aug 17, 2020 | 36.18 | 36.68 | 35.64 | 36.40 | 180,903 | +0.07(+0.19%) |
Aug 14, 2020 | 36.00 | 36.60 | 35.41 | 36.33 | 202,000 | -0.09(-0.25%) |
Aug 13, 2020 | 36.56 | 37.06 | 36.01 | 36.42 | 224,843 | -0.03(-0.08%) |
Aug 12, 2020 | 35.53 | 36.71 | 34.57 | 36.45 | 452,429 | +1.00(+2.82%) |
Aug 11, 2020 | 36.89 | 37.22 | 34.51 | 35.45 | 398,198 | -0.99(-2.72%) |
Aug 10, 2020 | 39.00 | 40.85 | 36.42 | 36.44 | 294,333 | -2.42(-6.23%) |
Aug 07, 2020 | 41.01 | 41.79 | 38.86 | 38.86 | 483,400 | -2.64(-6.36%) |
Aug 06, 2020 | 40.64 | 42.44 | 38.70 | 41.50 | 1,077,237 | +1.26(+3.13%) |
Aug 05, 2020 | 38.50 | 43.30 | 38.39 | 40.24 | 505,536 | +1.72(+4.47%) |
Aug 04, 2020 | 37.99 | 40.25 | 37.08 | 38.52 | 322,870 | +0.91(+2.42%) |
Aug 03, 2020 | 35.50 | 42.45 | 35.00 | 37.61 | 1,077,813 | +2.35(+6.66%) |