Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.58 | 42.53 | 41.31 | 41.98 | 203,646 | +0.28(+0.67%) |
Sep 29, 2020 | 41.87 | 42.38 | 41.39 | 41.70 | 126,929 | -0.18(-0.43%) |
Sep 28, 2020 | 42.00 | 42.62 | 41.79 | 41.88 | 194,884 | +0.45(+1.09%) |
Sep 25, 2020 | 39.80 | 41.62 | 39.66 | 41.43 | 176,200 | +1.55(+3.89%) |
Sep 24, 2020 | 39.93 | 40.61 | 39.37 | 39.88 | 291,614 | -0.23(-0.57%) |
Sep 23, 2020 | 42.58 | 42.67 | 39.96 | 40.11 | 269,659 | -2.56(-6.00%) |
Sep 22, 2020 | 42.23 | 42.77 | 41.28 | 42.67 | 259,514 | +0.80(+1.91%) |
Sep 21, 2020 | 41.30 | 41.97 | 40.63 | 41.87 | 241,646 | -0.06(-0.14%) |
Sep 18, 2020 | 41.55 | 42.15 | 40.75 | 41.93 | 432,900 | +1.27(+3.12%) |
Sep 17, 2020 | 39.52 | 40.80 | 38.63 | 40.66 | 288,592 | +0.28(+0.69%) |
Sep 16, 2020 | 39.99 | 41.82 | 39.72 | 40.38 | 296,208 | +0.68(+1.71%) |
Sep 15, 2020 | 39.42 | 39.99 | 39.26 | 39.70 | 171,358 | +0.64(+1.64%) |
Sep 14, 2020 | 37.80 | 39.28 | 37.80 | 39.06 | 186,617 | +1.39(+3.69%) |
Sep 11, 2020 | 38.80 | 38.98 | 37.24 | 37.67 | 269,600 | -1.04(-2.69%) |
Sep 10, 2020 | 40.57 | 41.49 | 38.66 | 38.71 | 371,225 | -1.04(-2.62%) |
Sep 09, 2020 | 39.19 | 40.03 | 38.73 | 39.75 | 149,006 | +0.84(+2.16%) |
Sep 08, 2020 | 38.74 | 39.70 | 38.57 | 38.91 | 160,372 | -1.02(-2.55%) |
Sep 04, 2020 | 40.78 | 40.83 | 38.47 | 39.93 | 242,700 | -0.56(-1.38%) |
Sep 03, 2020 | 42.95 | 42.95 | 39.86 | 40.49 | 153,210 | -2.82(-6.51%) |
Sep 02, 2020 | 43.20 | 43.51 | 42.51 | 43.31 | 231,776 | +0.31(+0.72%) |
Sep 01, 2020 | 41.94 | 43.35 | 41.33 | 43.00 | 331,341 | +0.98(+2.33%) |
Aug 31, 2020 | 42.51 | 42.78 | 41.87 | 42.02 | 253,586 | -0.58(-1.36%) |
Aug 28, 2020 | 42.61 | 42.90 | 42.37 | 42.60 | 141,000 | +0.36(+0.85%) |
Aug 27, 2020 | 42.61 | 43.01 | 41.81 | 42.24 | 123,337 | -0.39(-0.91%) |
Aug 26, 2020 | 42.33 | 43.16 | 42.33 | 42.63 | 244,816 | +0.38(+0.90%) |
Aug 25, 2020 | 42.00 | 42.35 | 41.67 | 42.25 | 133,008 | +0.44(+1.05%) |
Aug 24, 2020 | 41.48 | 41.87 | 40.98 | 41.81 | 127,380 | +0.90(+2.20%) |
Aug 21, 2020 | 41.80 | 41.80 | 40.83 | 40.91 | 90,500 | -0.84(-2.01%) |
Aug 20, 2020 | 41.07 | 42.06 | 40.99 | 41.75 | 132,094 | +0.28(+0.68%) |
Aug 19, 2020 | 41.45 | 41.88 | 40.68 | 41.47 | 145,712 | +0.12(+0.29%) |
Aug 18, 2020 | 40.45 | 41.81 | 40.26 | 41.35 | 290,111 | +1.00(+2.48%) |
Aug 17, 2020 | 40.10 | 40.87 | 39.80 | 40.35 | 171,316 | +0.39(+0.98%) |
Aug 14, 2020 | 40.89 | 41.09 | 39.90 | 39.96 | 176,700 | -0.93(-2.27%) |
Aug 13, 2020 | 39.98 | 41.21 | 39.36 | 40.89 | 179,461 | +0.74(+1.84%) |
Aug 12, 2020 | 39.19 | 40.25 | 38.96 | 40.15 | 200,606 | +1.47(+3.80%) |
Aug 11, 2020 | 38.69 | 39.59 | 38.08 | 38.68 | 174,267 | -0.12(-0.31%) |
Aug 10, 2020 | 40.94 | 40.94 | 38.50 | 38.80 | 211,490 | -2.23(-5.44%) |
Aug 07, 2020 | 42.51 | 44.34 | 40.29 | 41.03 | 490,700 | -0.11(-0.27%) |
Aug 06, 2020 | 41.93 | 42.03 | 40.16 | 41.14 | 244,852 | -0.95(-2.26%) |
Aug 05, 2020 | 40.92 | 42.90 | 40.71 | 42.09 | 656,303 | +1.42(+3.49%) |
Aug 04, 2020 | 40.30 | 40.79 | 39.93 | 40.67 | 204,464 | +0.38(+0.94%) |
Aug 03, 2020 | 40.76 | 40.78 | 40.00 | 40.29 | 354,814 | -0.01(-0.02%) |
Jul 31, 2020 | 40.36 | 40.40 | 39.22 | 40.30 | 171,000 | -0.21(-0.52%) |
Jul 30, 2020 | 39.91 | 40.81 | 39.56 | 40.51 | 134,629 | +0.05(+0.12%) |
Jul 29, 2020 | 39.56 | 40.79 | 39.38 | 40.46 | 382,882 | +1.29(+3.29%) |
Jul 28, 2020 | 39.48 | 39.54 | 38.73 | 39.17 | 148,345 | -0.54(-1.36%) |
Jul 27, 2020 | 38.44 | 39.78 | 38.44 | 39.71 | 114,712 | +1.52(+3.98%) |
Jul 24, 2020 | 38.57 | 39.00 | 38.10 | 38.19 | 228,200 | -0.76(-1.95%) |
Jul 23, 2020 | 38.91 | 40.48 | 38.73 | 38.95 | 201,488 | -0.17(-0.43%) |
Jul 22, 2020 | 39.24 | 39.70 | 38.93 | 39.12 | 103,819 | -0.08(-0.20%) |
Jul 21, 2020 | 39.75 | 39.99 | 39.00 | 39.20 | 232,250 | -0.21(-0.53%) |
Jul 20, 2020 | 38.10 | 39.54 | 37.73 | 39.41 | 195,332 | +1.36(+3.57%) |
Jul 17, 2020 | 37.27 | 38.44 | 36.96 | 38.05 | 212,000 | +0.74(+1.98%) |
Jul 16, 2020 | 37.59 | 37.70 | 36.62 | 37.31 | 139,578 | -0.64(-1.69%) |
Jul 15, 2020 | 37.87 | 38.69 | 37.62 | 37.95 | 223,732 | +0.46(+1.23%) |
Jul 14, 2020 | 37.09 | 37.52 | 36.21 | 37.49 | 156,756 | +0.47(+1.27%) |
Jul 13, 2020 | 38.86 | 39.16 | 36.97 | 37.02 | 160,297 | -1.53(-3.98%) |
Jul 10, 2020 | 38.78 | 39.10 | 38.16 | 38.55 | 176,800 | -0.13(-0.35%) |
Jul 09, 2020 | 39.00 | 39.37 | 37.96 | 38.69 | 277,692 | -0.31(-0.79%) |
Jul 08, 2020 | 38.91 | 39.27 | 38.34 | 39.00 | 320,404 | +0.20(+0.52%) |
Jul 07, 2020 | 39.09 | 39.98 | 38.74 | 38.80 | 340,956 | -0.25(-0.64%) |
Jul 06, 2020 | 39.00 | 39.66 | 38.52 | 39.05 | 313,904 | -0.35(-0.89%) |
Jul 02, 2020 | 41.00 | 41.00 | 39.04 | 39.40 | 257,700 | -0.91(-2.26%) |