Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.73 | 40.17 | 39.21 | 39.56 | 963,357 | +0.43(+1.10%) |
Sep 29, 2020 | 39.06 | 39.25 | 38.56 | 39.13 | 415,460 | +0.16(+0.40%) |
Sep 28, 2020 | 38.91 | 39.46 | 38.33 | 38.98 | 532,446 | +0.70(+1.84%) |
Sep 25, 2020 | 37.96 | 38.59 | 37.64 | 38.27 | 496,408 | +0.32(+0.85%) |
Sep 24, 2020 | 37.26 | 38.51 | 37.05 | 37.95 | 832,727 | +0.46(+1.23%) |
Sep 23, 2020 | 38.12 | 38.20 | 37.03 | 37.49 | 1,081,364 | -0.84(-2.19%) |
Sep 22, 2020 | 38.53 | 39.05 | 37.91 | 38.33 | 395,667 | -0.15(-0.38%) |
Sep 21, 2020 | 39.25 | 39.62 | 37.39 | 38.48 | 840,525 | -0.78(-1.99%) |
Sep 18, 2020 | 39.81 | 40.15 | 39.16 | 39.26 | 751,823 | -0.56(-1.40%) |
Sep 17, 2020 | 39.58 | 40.10 | 39.06 | 39.82 | 557,164 | -0.34(-0.85%) |
Sep 16, 2020 | 40.31 | 40.86 | 40.07 | 40.16 | 433,295 | -0.07(-0.17%) |
Sep 15, 2020 | 40.48 | 40.87 | 39.78 | 40.23 | 332,337 | +0.03(+0.07%) |
Sep 14, 2020 | 41.18 | 41.31 | 39.63 | 40.20 | 490,429 | -0.16(-0.39%) |
Sep 11, 2020 | 40.94 | 41.37 | 39.74 | 40.36 | 642,292 | -1.03(-2.50%) |
Sep 10, 2020 | 41.31 | 42.51 | 41.31 | 41.39 | 463,620 | +0.19(+0.47%) |
Sep 09, 2020 | 41.90 | 42.00 | 40.77 | 41.19 | 402,425 | -0.45(-1.08%) |
Sep 08, 2020 | 41.29 | 42.67 | 41.02 | 41.64 | 431,576 | -0.35(-0.84%) |
Sep 04, 2020 | 41.66 | 42.26 | 40.01 | 41.99 | 634,906 | +0.55(+1.32%) |
Sep 03, 2020 | 43.03 | 44.34 | 41.06 | 41.45 | 1,037,953 | -1.79(-4.15%) |
Sep 02, 2020 | 42.44 | 43.56 | 42.44 | 43.24 | 398,958 | +0.81(+1.91%) |
Sep 01, 2020 | 42.89 | 43.17 | 42.23 | 42.43 | 409,017 | -0.53(-1.23%) |
Aug 31, 2020 | 43.37 | 43.65 | 42.92 | 42.96 | 441,883 | -0.83(-1.89%) |
Aug 28, 2020 | 44.04 | 44.21 | 43.69 | 43.79 | 281,907 | -0.21(-0.49%) |
Aug 27, 2020 | 44.58 | 45.08 | 43.88 | 44.00 | 359,878 | -0.31(-0.70%) |
Aug 26, 2020 | 43.17 | 44.88 | 43.05 | 44.31 | 583,129 | +0.94(+2.16%) |
Aug 25, 2020 | 43.58 | 44.35 | 43.06 | 43.38 | 412,963 | -0.47(-1.07%) |
Aug 24, 2020 | 41.89 | 43.90 | 41.64 | 43.85 | 748,796 | +2.19(+5.27%) |
Aug 21, 2020 | 42.74 | 43.06 | 41.31 | 41.65 | 613,055 | -1.27(-2.95%) |
Aug 20, 2020 | 43.32 | 43.32 | 42.67 | 42.92 | 329,954 | -0.63(-1.45%) |
Aug 19, 2020 | 43.57 | 44.47 | 43.40 | 43.55 | 337,787 | -0.09(-0.20%) |
Aug 18, 2020 | 43.68 | 43.96 | 43.08 | 43.64 | 444,813 | -0.12(-0.27%) |
Aug 17, 2020 | 44.34 | 44.34 | 42.98 | 43.76 | 431,242 | -0.47(-1.06%) |
Aug 14, 2020 | 44.57 | 44.94 | 44.09 | 44.23 | 301,603 | -0.45(-1.00%) |
Aug 13, 2020 | 44.33 | 45.10 | 44.27 | 44.67 | 431,521 | +0.31(+0.70%) |
Aug 12, 2020 | 44.65 | 45.37 | 43.87 | 44.36 | 538,577 | +0.10(+0.22%) |
Aug 11, 2020 | 43.48 | 45.18 | 43.33 | 44.27 | 742,997 | +1.29(+2.99%) |
Aug 10, 2020 | 42.74 | 43.61 | 42.58 | 42.98 | 597,873 | +0.38(+0.89%) |
Aug 07, 2020 | 44.35 | 44.61 | 42.32 | 42.60 | 728,260 | -1.68(-3.79%) |
Aug 06, 2020 | 44.11 | 44.49 | 43.63 | 44.27 | 422,278 | +0.16(+0.35%) |
Aug 05, 2020 | 43.32 | 44.30 | 43.21 | 44.12 | 654,558 | +0.93(+2.14%) |
Aug 04, 2020 | 43.07 | 43.86 | 42.73 | 43.19 | 655,456 | +0.14(+0.32%) |
Aug 03, 2020 | 45.48 | 45.82 | 42.69 | 43.06 | 1,171,620 | -2.38(-5.23%) |
Jul 31, 2020 | 47.03 | 47.67 | 43.93 | 45.43 | 1,635,020 | +1.15(+2.60%) |
Jul 30, 2020 | 43.06 | 44.61 | 42.83 | 44.28 | 668,251 | +0.85(+1.95%) |
Jul 29, 2020 | 43.98 | 44.21 | 43.08 | 43.44 | 559,803 | -0.33(-0.76%) |
Jul 28, 2020 | 43.57 | 44.78 | 43.40 | 43.77 | 488,916 | -0.01(-0.02%) |
Jul 27, 2020 | 43.87 | 44.03 | 43.13 | 43.78 | 1,205,948 | +0.19(+0.42%) |
Jul 24, 2020 | 44.30 | 44.45 | 43.12 | 43.59 | 849,004 | -0.82(-1.84%) |
Jul 23, 2020 | 44.69 | 45.18 | 43.97 | 44.41 | 1,356,609 | -0.36(-0.81%) |
Jul 22, 2020 | 44.84 | 45.37 | 44.36 | 44.77 | 322,337 | +0.09(+0.20%) |
Jul 21, 2020 | 45.13 | 45.75 | 44.65 | 44.68 | 403,652 | -0.41(-0.91%) |
Jul 20, 2020 | 45.01 | 45.57 | 44.17 | 45.09 | 359,475 | +0.19(+0.43%) |
Jul 17, 2020 | 45.55 | 45.61 | 44.39 | 44.90 | 523,805 | -0.65(-1.43%) |
Jul 16, 2020 | 45.68 | 46.17 | 44.86 | 45.55 | 502,057 | -0.38(-0.83%) |
Jul 15, 2020 | 45.29 | 46.38 | 44.87 | 45.93 | 564,285 | +1.51(+3.40%) |
Jul 14, 2020 | 43.54 | 44.75 | 42.96 | 44.42 | 584,490 | +1.06(+2.45%) |
Jul 13, 2020 | 45.23 | 45.27 | 43.32 | 43.36 | 685,065 | -1.73(-3.83%) |
Jul 10, 2020 | 43.87 | 45.24 | 43.87 | 45.08 | 390,853 | +1.05(+2.39%) |
Jul 09, 2020 | 45.19 | 45.21 | 43.36 | 44.03 | 287,944 | -0.67(-1.50%) |
Jul 08, 2020 | 44.07 | 44.88 | 43.87 | 44.70 | 326,215 | +0.84(+1.91%) |
Jul 07, 2020 | 45.01 | 45.22 | 43.84 | 43.87 | 574,560 | -1.35(-2.98%) |
Jul 06, 2020 | 45.05 | 45.78 | 44.66 | 45.21 | 411,224 | +0.85(+1.91%) |
Jul 02, 2020 | 44.40 | 44.83 | 43.83 | 44.36 | 522,985 | +0.67(+1.54%) |