Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.08 | 44.53 | 42.87 | 43.37 | 349,454 | +0.48(+1.13%) |
Sep 29, 2020 | 43.24 | 43.24 | 42.06 | 42.89 | 339,030 | -0.20(-0.46%) |
Sep 28, 2020 | 42.08 | 44.02 | 41.71 | 43.08 | 427,168 | +2.04(+4.97%) |
Sep 25, 2020 | 40.46 | 41.38 | 40.25 | 41.04 | 620,376 | +0.07(+0.17%) |
Sep 24, 2020 | 40.50 | 41.97 | 39.61 | 40.97 | 487,803 | +0.39(+0.97%) |
Sep 23, 2020 | 42.31 | 43.25 | 40.36 | 40.58 | 586,461 | -2.04(-4.79%) |
Sep 22, 2020 | 42.13 | 42.94 | 42.13 | 42.62 | 405,062 | +0.45(+1.07%) |
Sep 21, 2020 | 43.00 | 43.05 | 41.45 | 42.17 | 831,432 | -1.95(-4.42%) |
Sep 18, 2020 | 44.26 | 45.36 | 43.74 | 44.12 | 1,190,307 | -0.09(-0.20%) |
Sep 17, 2020 | 43.07 | 44.60 | 42.63 | 44.21 | 469,843 | +0.25(+0.56%) |
Sep 16, 2020 | 43.62 | 44.85 | 43.56 | 43.96 | 869,865 | +0.91(+2.11%) |
Sep 15, 2020 | 45.54 | 45.64 | 43.03 | 43.05 | 700,683 | -1.97(-4.38%) |
Sep 14, 2020 | 45.12 | 45.69 | 44.64 | 45.02 | 517,526 | +0.49(+1.11%) |
Sep 11, 2020 | 44.37 | 44.80 | 43.65 | 44.53 | 437,471 | +0.68(+1.55%) |
Sep 10, 2020 | 45.29 | 45.52 | 43.80 | 43.85 | 443,620 | -1.41(-3.11%) |
Sep 09, 2020 | 45.15 | 45.74 | 44.57 | 45.26 | 642,525 | +0.98(+2.20%) |
Sep 08, 2020 | 44.09 | 45.25 | 43.37 | 44.29 | 680,594 | -0.55(-1.23%) |
Sep 04, 2020 | 45.32 | 45.54 | 43.24 | 44.84 | 629,511 | +0.64(+1.45%) |
Sep 03, 2020 | 46.70 | 46.94 | 44.02 | 44.20 | 685,970 | -2.37(-5.10%) |
Sep 02, 2020 | 47.26 | 47.76 | 45.54 | 46.57 | 612,448 | -0.70(-1.48%) |
Sep 01, 2020 | 46.01 | 47.45 | 45.83 | 47.27 | 628,012 | +1.11(+2.41%) |
Aug 31, 2020 | 47.62 | 47.62 | 46.15 | 46.16 | 652,927 | -1.47(-3.08%) |
Aug 28, 2020 | 46.88 | 47.77 | 46.63 | 47.62 | 393,927 | +0.85(+1.81%) |
Aug 27, 2020 | 46.53 | 47.08 | 45.81 | 46.78 | 543,077 | +0.30(+0.64%) |
Aug 26, 2020 | 46.26 | 46.61 | 45.52 | 46.48 | 472,022 | +0.29(+0.62%) |
Aug 25, 2020 | 46.20 | 46.47 | 45.26 | 46.20 | 432,557 | +0.27(+0.58%) |
Aug 24, 2020 | 45.46 | 46.58 | 44.97 | 45.93 | 499,818 | +0.98(+2.17%) |
Aug 21, 2020 | 45.14 | 45.54 | 44.29 | 44.95 | 507,811 | -0.78(-1.70%) |
Aug 20, 2020 | 45.34 | 46.07 | 44.94 | 45.73 | 580,657 | -0.34(-0.75%) |
Aug 19, 2020 | 46.10 | 46.62 | 45.75 | 46.08 | 817,408 | +0.00(+0.00%) |
Aug 18, 2020 | 46.20 | 46.46 | 45.58 | 46.08 | 730,067 | +0.21(+0.45%) |
Aug 17, 2020 | 46.70 | 47.08 | 45.56 | 45.87 | 772,358 | -0.79(-1.69%) |
Aug 14, 2020 | 46.80 | 47.57 | 45.66 | 46.66 | 1,628,286 | +0.20(+0.42%) |
Aug 13, 2020 | 47.00 | 49.13 | 45.53 | 46.46 | 2,524,303 | +3.21(+7.43%) |
Aug 12, 2020 | 43.64 | 44.24 | 42.88 | 43.25 | 905,255 | +0.47(+1.11%) |
Aug 11, 2020 | 43.66 | 44.52 | 42.53 | 42.78 | 878,062 | -0.07(-0.16%) |
Aug 10, 2020 | 41.97 | 43.10 | 41.97 | 42.85 | 558,663 | +1.05(+2.52%) |
Aug 07, 2020 | 40.73 | 41.92 | 40.50 | 41.79 | 544,859 | +1.04(+2.56%) |
Aug 06, 2020 | 40.96 | 40.96 | 40.23 | 40.75 | 387,736 | -0.37(-0.91%) |
Aug 05, 2020 | 40.18 | 41.41 | 39.89 | 41.12 | 717,965 | +1.71(+4.35%) |
Aug 04, 2020 | 38.32 | 39.65 | 38.23 | 39.41 | 650,016 | +0.64(+1.65%) |
Aug 03, 2020 | 38.42 | 39.15 | 37.81 | 38.77 | 623,227 | +0.47(+1.23%) |
Jul 31, 2020 | 38.31 | 38.71 | 37.16 | 38.30 | 672,142 | -0.48(-1.25%) |
Jul 30, 2020 | 38.90 | 39.34 | 38.30 | 38.78 | 538,119 | -1.05(-2.65%) |
Jul 29, 2020 | 39.91 | 40.02 | 39.22 | 39.83 | 748,014 | +0.20(+0.50%) |
Jul 28, 2020 | 41.38 | 41.64 | 39.59 | 39.63 | 732,694 | -2.04(-4.89%) |
Jul 27, 2020 | 42.13 | 42.36 | 41.15 | 41.67 | 935,089 | -0.49(-1.17%) |
Jul 24, 2020 | 42.47 | 42.54 | 41.41 | 42.17 | 650,218 | -0.33(-0.77%) |
Jul 23, 2020 | 42.69 | 43.13 | 42.18 | 42.49 | 893,656 | -0.62(-1.44%) |
Jul 22, 2020 | 42.30 | 43.42 | 41.99 | 43.11 | 974,613 | +0.70(+1.65%) |
Jul 21, 2020 | 42.14 | 43.43 | 42.14 | 42.41 | 745,771 | +0.41(+0.99%) |
Jul 20, 2020 | 42.28 | 42.56 | 41.58 | 42.00 | 1,057,455 | -0.41(-0.98%) |
Jul 17, 2020 | 41.56 | 42.72 | 41.23 | 42.41 | 941,628 | +1.12(+2.72%) |
Jul 16, 2020 | 40.45 | 41.52 | 40.03 | 41.29 | 1,218,404 | +0.56(+1.38%) |
Jul 15, 2020 | 38.65 | 40.89 | 38.51 | 40.73 | 1,779,299 | +3.53(+9.48%) |
Jul 14, 2020 | 35.66 | 37.29 | 35.54 | 37.20 | 1,006,385 | +1.32(+3.68%) |
Jul 13, 2020 | 35.79 | 36.73 | 35.07 | 35.88 | 1,157,657 | +0.68(+1.93%) |
Jul 10, 2020 | 34.45 | 35.39 | 33.96 | 35.20 | 2,069,817 | +0.72(+2.09%) |
Jul 09, 2020 | 34.36 | 34.78 | 33.11 | 34.48 | 2,789,652 | +0.39(+1.16%) |
Jul 08, 2020 | 32.92 | 34.15 | 32.58 | 34.09 | 1,629,237 | +1.33(+4.06%) |
Jul 07, 2020 | 33.26 | 33.33 | 32.38 | 32.76 | 1,869,228 | -1.21(-3.57%) |
Jul 06, 2020 | 32.64 | 34.13 | 32.30 | 33.97 | 1,597,279 | +2.27(+7.15%) |
Jul 02, 2020 | 33.09 | 33.90 | 31.57 | 31.70 | 1,245,727 | -0.38(-1.20%) |