Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.37 | 40.29 | 39.07 | 39.68 | 203,861 | +0.60(+1.54%) |
Sep 29, 2020 | 39.46 | 39.46 | 38.27 | 39.07 | 173,851 | -0.44(-1.11%) |
Sep 28, 2020 | 38.86 | 40.01 | 38.86 | 39.51 | 258,036 | +1.37(+3.60%) |
Sep 25, 2020 | 37.21 | 38.32 | 37.21 | 38.14 | 194,313 | +0.48(+1.29%) |
Sep 24, 2020 | 37.41 | 38.38 | 36.90 | 37.65 | 216,389 | +0.42(+1.13%) |
Sep 23, 2020 | 38.61 | 39.24 | 37.18 | 37.23 | 257,016 | -1.05(-2.74%) |
Sep 22, 2020 | 38.81 | 39.33 | 37.66 | 38.28 | 214,909 | -0.39(-1.00%) |
Sep 21, 2020 | 40.03 | 40.73 | 38.45 | 38.67 | 372,190 | -2.47(-6.00%) |
Sep 18, 2020 | 41.72 | 42.17 | 40.96 | 41.14 | 1,117,442 | -0.16(-0.39%) |
Sep 17, 2020 | 40.99 | 41.89 | 40.81 | 41.30 | 245,422 | -0.41(-0.99%) |
Sep 16, 2020 | 41.35 | 42.31 | 41.09 | 41.71 | 240,588 | +0.40(+0.96%) |
Sep 15, 2020 | 42.45 | 42.45 | 41.18 | 41.32 | 184,935 | -0.87(-2.06%) |
Sep 14, 2020 | 41.30 | 42.74 | 40.95 | 42.19 | 320,669 | +1.28(+3.14%) |
Sep 11, 2020 | 40.97 | 41.22 | 38.55 | 40.91 | 270,814 | -0.04(-0.09%) |
Sep 10, 2020 | 41.70 | 41.92 | 40.89 | 40.94 | 324,939 | -0.49(-1.19%) |
Sep 09, 2020 | 41.86 | 42.10 | 41.04 | 41.44 | 312,048 | +0.13(+0.30%) |
Sep 08, 2020 | 42.32 | 42.63 | 40.83 | 41.31 | 210,466 | -1.64(-3.83%) |
Sep 04, 2020 | 43.58 | 43.89 | 42.33 | 42.95 | 212,798 | +0.35(+0.82%) |
Sep 03, 2020 | 42.57 | 44.07 | 42.09 | 42.60 | 184,370 | +0.06(+0.15%) |
Sep 02, 2020 | 41.93 | 42.75 | 41.60 | 42.54 | 154,567 | +0.34(+0.81%) |
Sep 01, 2020 | 41.36 | 42.59 | 41.11 | 42.20 | 170,840 | +0.44(+1.05%) |
Aug 31, 2020 | 42.56 | 43.47 | 41.76 | 41.76 | 293,873 | -1.10(-2.58%) |
Aug 28, 2020 | 43.03 | 43.14 | 42.38 | 42.86 | 184,848 | +0.35(+0.82%) |
Aug 27, 2020 | 41.58 | 43.12 | 41.38 | 42.51 | 160,851 | +0.74(+1.76%) |
Aug 26, 2020 | 42.50 | 43.06 | 41.48 | 41.78 | 269,181 | -0.60(-1.42%) |
Aug 25, 2020 | 43.15 | 43.86 | 42.32 | 42.38 | 260,842 | -0.35(-0.82%) |
Aug 24, 2020 | 41.43 | 43.36 | 40.87 | 42.73 | 313,837 | +1.97(+4.82%) |
Aug 21, 2020 | 41.24 | 41.61 | 40.53 | 40.76 | 194,202 | -0.64(-1.54%) |
Aug 20, 2020 | 41.36 | 42.06 | 40.92 | 41.40 | 219,676 | -0.74(-1.75%) |
Aug 19, 2020 | 41.97 | 43.04 | 41.04 | 42.14 | 304,467 | +0.24(+0.58%) |
Aug 18, 2020 | 42.90 | 43.36 | 41.72 | 41.89 | 219,546 | -1.01(-2.34%) |
Aug 17, 2020 | 43.20 | 43.20 | 42.35 | 42.90 | 227,656 | -0.58(-1.34%) |
Aug 14, 2020 | 42.57 | 44.10 | 42.33 | 43.48 | 227,274 | +0.56(+1.30%) |
Aug 13, 2020 | 42.94 | 43.36 | 42.34 | 42.93 | 199,400 | -0.31(-0.71%) |
Aug 12, 2020 | 44.89 | 44.89 | 42.32 | 43.23 | 287,557 | -0.66(-1.51%) |
Aug 11, 2020 | 44.50 | 45.49 | 43.55 | 43.90 | 340,377 | +0.27(+0.62%) |
Aug 10, 2020 | 43.01 | 44.31 | 42.80 | 43.63 | 290,123 | +1.04(+2.45%) |
Aug 07, 2020 | 40.59 | 42.58 | 40.27 | 42.58 | 309,231 | +1.56(+3.81%) |
Aug 06, 2020 | 40.42 | 41.25 | 39.91 | 41.02 | 228,197 | +0.47(+1.17%) |
Aug 05, 2020 | 39.68 | 40.66 | 39.19 | 40.55 | 275,852 | +1.47(+3.77%) |
Aug 04, 2020 | 39.35 | 39.48 | 38.61 | 39.08 | 147,403 | -0.14(-0.36%) |
Aug 03, 2020 | 39.59 | 39.64 | 38.89 | 39.22 | 270,058 | -0.02(-0.05%) |
Jul 31, 2020 | 39.91 | 39.98 | 38.47 | 39.24 | 389,410 | -1.04(-2.57%) |
Jul 30, 2020 | 39.86 | 40.73 | 38.91 | 40.27 | 370,339 | -0.63(-1.55%) |
Jul 29, 2020 | 38.93 | 41.08 | 38.29 | 40.91 | 460,203 | +2.35(+6.09%) |
Jul 28, 2020 | 37.57 | 39.33 | 37.57 | 38.56 | 517,834 | -0.16(-0.42%) |
Jul 27, 2020 | 37.79 | 39.02 | 37.19 | 38.72 | 342,610 | +0.53(+1.38%) |
Jul 24, 2020 | 38.16 | 38.73 | 38.01 | 38.19 | 268,601 | +0.13(+0.35%) |
Jul 23, 2020 | 36.77 | 38.37 | 36.77 | 38.06 | 422,069 | +1.12(+3.02%) |
Jul 22, 2020 | 36.43 | 37.15 | 36.40 | 36.94 | 376,407 | -0.03(-0.07%) |
Jul 21, 2020 | 35.61 | 37.13 | 35.28 | 36.97 | 332,689 | +1.93(+5.51%) |
Jul 20, 2020 | 35.45 | 35.69 | 34.99 | 35.04 | 272,144 | -0.68(-1.90%) |
Jul 17, 2020 | 36.51 | 36.73 | 35.27 | 35.72 | 342,385 | -0.87(-2.37%) |
Jul 16, 2020 | 36.77 | 38.07 | 35.98 | 36.58 | 392,404 | -0.70(-1.87%) |
Jul 15, 2020 | 36.08 | 37.57 | 35.76 | 37.28 | 404,115 | +2.44(+7.00%) |
Jul 14, 2020 | 34.88 | 35.01 | 33.74 | 34.84 | 363,995 | -0.31(-0.89%) |
Jul 13, 2020 | 35.42 | 35.85 | 33.97 | 35.15 | 548,131 | +0.42(+1.21%) |
Jul 10, 2020 | 33.34 | 34.79 | 33.00 | 34.73 | 410,459 | +1.71(+5.16%) |
Jul 09, 2020 | 34.67 | 34.91 | 32.80 | 33.03 | 603,893 | -1.90(-5.45%) |
Jul 08, 2020 | 33.95 | 35.17 | 33.89 | 34.93 | 615,309 | +0.81(+2.38%) |
Jul 07, 2020 | 34.35 | 34.64 | 33.91 | 34.12 | 530,892 | -0.92(-2.63%) |
Jul 06, 2020 | 35.28 | 35.97 | 34.48 | 35.04 | 392,085 | +0.84(+2.46%) |
Jul 02, 2020 | 36.20 | 36.47 | 33.90 | 34.20 | 395,568 | -0.66(-1.90%) |