Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.18 | 43.42 | 40.40 | 40.71 | 3,452,957 | -2.25(-5.25%) |
Sep 29, 2020 | 46.59 | 47.38 | 42.69 | 42.97 | 7,347,319 | -0.63(-1.44%) |
Sep 28, 2020 | 43.01 | 44.80 | 43.01 | 43.60 | 1,150,368 | +1.12(+2.64%) |
Sep 25, 2020 | 41.44 | 42.68 | 41.00 | 42.48 | 870,863 | +0.79(+1.88%) |
Sep 24, 2020 | 40.39 | 43.41 | 39.93 | 41.69 | 1,353,235 | +1.27(+3.14%) |
Sep 23, 2020 | 42.09 | 42.45 | 40.39 | 40.42 | 1,087,250 | -1.28(-3.06%) |
Sep 22, 2020 | 41.85 | 43.89 | 41.31 | 41.70 | 1,328,111 | -0.31(-0.74%) |
Sep 21, 2020 | 40.16 | 42.10 | 39.37 | 42.01 | 1,296,610 | +1.14(+2.79%) |
Sep 18, 2020 | 41.66 | 41.80 | 40.09 | 40.87 | 2,531,089 | -0.47(-1.13%) |
Sep 17, 2020 | 42.08 | 42.11 | 40.68 | 41.34 | 1,293,284 | -1.33(-3.12%) |
Sep 16, 2020 | 43.86 | 44.34 | 42.66 | 42.67 | 1,113,294 | -0.91(-2.09%) |
Sep 15, 2020 | 43.94 | 45.44 | 43.54 | 43.58 | 1,410,751 | +0.38(+0.89%) |
Sep 14, 2020 | 43.30 | 43.56 | 42.49 | 43.20 | 1,686,495 | -0.01(-0.02%) |
Sep 11, 2020 | 43.23 | 44.82 | 43.19 | 43.21 | 1,535,567 | +0.43(+1.00%) |
Sep 10, 2020 | 42.49 | 43.53 | 41.47 | 42.78 | 1,719,658 | +0.49(+1.17%) |
Sep 09, 2020 | 39.94 | 42.93 | 39.92 | 42.28 | 2,122,680 | +2.98(+7.59%) |
Sep 08, 2020 | 39.20 | 40.64 | 38.75 | 39.30 | 2,030,641 | -1.01(-2.50%) |
Sep 04, 2020 | 41.00 | 41.51 | 38.65 | 40.31 | 2,076,706 | -0.71(-1.72%) |
Sep 03, 2020 | 43.76 | 44.24 | 40.94 | 41.02 | 1,544,432 | -2.90(-6.61%) |
Sep 02, 2020 | 43.92 | 44.02 | 42.54 | 43.92 | 1,204,404 | +0.23(+0.52%) |
Sep 01, 2020 | 42.85 | 44.63 | 42.45 | 43.69 | 1,734,899 | +0.93(+2.16%) |
Aug 31, 2020 | 45.75 | 46.84 | 42.55 | 42.77 | 3,366,216 | -2.55(-5.62%) |
Aug 28, 2020 | 48.13 | 48.86 | 44.81 | 45.31 | 6,528,681 | -5.21(-10.31%) |
Aug 27, 2020 | 51.21 | 51.92 | 48.98 | 50.52 | 2,594,949 | -0.01(-0.02%) |
Aug 26, 2020 | 49.06 | 50.53 | 48.70 | 50.53 | 1,577,214 | +1.26(+2.56%) |
Aug 25, 2020 | 49.05 | 49.35 | 47.78 | 49.27 | 1,235,752 | +0.61(+1.25%) |
Aug 24, 2020 | 47.25 | 48.76 | 46.58 | 48.66 | 1,609,968 | +1.97(+4.22%) |
Aug 21, 2020 | 44.50 | 46.74 | 44.41 | 46.69 | 1,199,541 | +2.14(+4.80%) |
Aug 20, 2020 | 44.04 | 44.88 | 43.52 | 44.55 | 757,617 | +0.22(+0.49%) |
Aug 19, 2020 | 43.84 | 44.88 | 43.46 | 44.33 | 954,762 | +0.69(+1.58%) |
Aug 18, 2020 | 45.53 | 45.85 | 43.03 | 43.65 | 1,367,658 | -1.91(-4.20%) |
Aug 17, 2020 | 46.05 | 48.53 | 44.66 | 45.56 | 2,256,296 | +0.16(+0.36%) |
Aug 14, 2020 | 45.63 | 46.10 | 44.91 | 45.40 | 903,735 | +0.00(+0.00%) |
Aug 13, 2020 | 45.34 | 46.19 | 43.97 | 45.40 | 1,047,862 | -0.14(-0.30%) |
Aug 12, 2020 | 43.67 | 45.91 | 43.10 | 45.53 | 1,676,320 | +2.54(+5.91%) |
Aug 11, 2020 | 43.90 | 44.86 | 42.69 | 42.99 | 1,231,708 | -0.80(-1.82%) |
Aug 10, 2020 | 41.27 | 44.53 | 41.26 | 43.79 | 1,460,066 | +2.57(+6.23%) |
Aug 07, 2020 | 40.63 | 42.79 | 40.63 | 41.22 | 1,294,247 | +0.60(+1.47%) |
Aug 06, 2020 | 40.88 | 40.94 | 39.68 | 40.63 | 1,072,714 | -0.35(-0.86%) |
Aug 05, 2020 | 39.16 | 41.01 | 39.09 | 40.98 | 1,325,242 | +2.14(+5.51%) |
Aug 04, 2020 | 36.68 | 39.00 | 36.52 | 38.84 | 1,393,620 | +1.68(+4.52%) |
Aug 03, 2020 | 36.05 | 37.21 | 35.19 | 37.16 | 1,413,693 | +1.48(+4.14%) |
Jul 31, 2020 | 35.99 | 36.00 | 35.00 | 35.68 | 969,335 | -0.38(-1.06%) |
Jul 30, 2020 | 36.43 | 36.85 | 35.57 | 36.06 | 868,794 | -0.69(-1.88%) |
Jul 29, 2020 | 36.82 | 37.84 | 36.49 | 36.75 | 1,058,770 | -0.06(-0.17%) |
Jul 28, 2020 | 37.53 | 37.95 | 36.75 | 36.82 | 868,334 | -0.87(-2.31%) |
Jul 27, 2020 | 38.74 | 38.96 | 37.01 | 37.69 | 1,497,630 | -0.83(-2.14%) |
Jul 24, 2020 | 37.89 | 39.03 | 37.88 | 38.51 | 883,008 | +0.66(+1.75%) |
Jul 23, 2020 | 38.19 | 39.00 | 37.20 | 37.85 | 1,369,425 | -0.62(-1.60%) |
Jul 22, 2020 | 36.97 | 38.77 | 36.59 | 38.47 | 1,699,774 | +1.12(+2.99%) |
Jul 21, 2020 | 35.55 | 38.15 | 35.55 | 37.35 | 2,371,944 | +2.10(+5.94%) |
Jul 20, 2020 | 33.20 | 35.47 | 32.54 | 35.26 | 2,077,561 | +2.49(+7.58%) |
Jul 17, 2020 | 33.02 | 33.33 | 31.86 | 32.77 | 1,804,604 | -0.23(-0.69%) |
Jul 16, 2020 | 33.43 | 33.95 | 32.04 | 33.00 | 2,005,604 | -0.72(-2.13%) |
Jul 15, 2020 | 34.87 | 35.21 | 33.70 | 33.71 | 1,441,526 | -0.72(-2.08%) |
Jul 14, 2020 | 33.90 | 34.48 | 33.30 | 34.43 | 1,191,420 | +0.55(+1.63%) |
Jul 13, 2020 | 37.39 | 37.44 | 33.83 | 33.88 | 2,459,388 | -2.77(-7.55%) |
Jul 10, 2020 | 36.90 | 37.12 | 35.68 | 36.64 | 1,357,753 | -0.51(-1.37%) |
Jul 09, 2020 | 38.18 | 38.55 | 36.84 | 37.15 | 801,193 | -0.73(-1.92%) |
Jul 08, 2020 | 36.98 | 38.04 | 36.12 | 37.88 | 1,409,821 | +0.97(+2.63%) |
Jul 07, 2020 | 35.87 | 37.02 | 35.43 | 36.91 | 1,670,778 | +0.57(+1.57%) |
Jul 06, 2020 | 37.55 | 37.68 | 35.92 | 36.34 | 1,211,465 | -0.28(-0.77%) |
Jul 02, 2020 | 37.19 | 38.31 | 36.58 | 36.62 | 1,340,553 | -0.38(-1.03%) |