Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.79 | 39.85 | 38.79 | 39.23 | 1,920,139 | +0.23(+0.59%) |
Sep 29, 2020 | 39.14 | 39.19 | 38.12 | 39.00 | 1,968,368 | -0.33(-0.83%) |
Sep 28, 2020 | 39.52 | 39.82 | 38.61 | 39.33 | 1,941,894 | +0.53(+1.36%) |
Sep 25, 2020 | 37.58 | 39.18 | 37.30 | 38.80 | 2,913,610 | +0.99(+2.61%) |
Sep 24, 2020 | 37.11 | 38.32 | 36.70 | 37.81 | 3,031,159 | +0.05(+0.13%) |
Sep 23, 2020 | 39.89 | 40.19 | 37.66 | 37.77 | 1,723,400 | -1.75(-4.44%) |
Sep 22, 2020 | 39.54 | 40.06 | 38.92 | 39.52 | 1,834,904 | +0.08(+0.19%) |
Sep 21, 2020 | 40.08 | 40.65 | 39.04 | 39.44 | 3,708,075 | -1.79(-4.35%) |
Sep 18, 2020 | 42.44 | 42.80 | 41.20 | 41.23 | 5,247,253 | -1.18(-2.78%) |
Sep 17, 2020 | 41.53 | 42.82 | 41.50 | 42.41 | 3,391,557 | +0.05(+0.11%) |
Sep 16, 2020 | 41.78 | 43.01 | 41.35 | 42.37 | 4,756,130 | +1.29(+3.15%) |
Sep 15, 2020 | 42.13 | 42.46 | 40.99 | 41.07 | 2,242,376 | -0.95(-2.26%) |
Sep 14, 2020 | 41.47 | 43.08 | 41.06 | 42.02 | 2,442,150 | +0.81(+1.95%) |
Sep 11, 2020 | 41.51 | 41.68 | 40.71 | 41.22 | 2,337,031 | -0.26(-0.62%) |
Sep 10, 2020 | 44.71 | 44.71 | 41.43 | 41.47 | 3,557,344 | -3.27(-7.31%) |
Sep 09, 2020 | 43.80 | 45.41 | 43.61 | 44.74 | 2,306,209 | +1.19(+2.74%) |
Sep 08, 2020 | 43.81 | 44.66 | 42.07 | 43.55 | 2,718,395 | -1.38(-3.08%) |
Sep 04, 2020 | 44.84 | 45.59 | 44.23 | 44.93 | 2,107,431 | +0.71(+1.59%) |
Sep 03, 2020 | 43.48 | 45.24 | 43.26 | 44.23 | 2,473,069 | +0.50(+1.13%) |
Sep 02, 2020 | 43.55 | 44.53 | 43.24 | 43.73 | 1,916,215 | -0.05(-0.11%) |
Sep 01, 2020 | 43.55 | 43.82 | 42.97 | 43.78 | 1,569,617 | -0.10(-0.22%) |
Aug 31, 2020 | 44.73 | 44.80 | 43.54 | 43.87 | 1,708,092 | -0.86(-1.92%) |
Aug 28, 2020 | 44.51 | 44.81 | 43.75 | 44.73 | 1,768,487 | +0.50(+1.12%) |
Aug 27, 2020 | 44.42 | 44.85 | 43.63 | 44.24 | 1,817,279 | +0.11(+0.26%) |
Aug 26, 2020 | 45.86 | 45.86 | 44.08 | 44.12 | 1,623,604 | -1.92(-4.18%) |
Aug 25, 2020 | 46.49 | 46.49 | 45.12 | 46.05 | 1,950,636 | +0.47(+1.02%) |
Aug 24, 2020 | 45.66 | 46.18 | 44.88 | 45.58 | 1,757,702 | +0.30(+0.67%) |
Aug 21, 2020 | 45.59 | 45.89 | 44.73 | 45.28 | 1,678,242 | -0.60(-1.31%) |
Aug 20, 2020 | 45.58 | 46.53 | 45.34 | 45.88 | 2,182,159 | -0.33(-0.72%) |
Aug 19, 2020 | 47.40 | 47.86 | 46.20 | 46.21 | 2,546,000 | -1.46(-3.06%) |
Aug 18, 2020 | 49.33 | 50.11 | 46.36 | 47.67 | 2,537,767 | -2.33(-4.67%) |
Aug 17, 2020 | 51.06 | 51.06 | 49.18 | 50.00 | 1,419,137 | -1.25(-2.44%) |
Aug 14, 2020 | 49.78 | 51.26 | 49.63 | 51.25 | 1,290,189 | +1.00(+1.99%) |
Aug 13, 2020 | 50.96 | 51.49 | 50.06 | 50.25 | 1,680,873 | -1.05(-2.04%) |
Aug 12, 2020 | 52.22 | 52.22 | 50.76 | 51.30 | 2,176,527 | +0.30(+0.58%) |
Aug 11, 2020 | 53.68 | 54.19 | 50.88 | 51.00 | 2,505,082 | -1.54(-2.94%) |
Aug 10, 2020 | 51.06 | 52.98 | 50.82 | 52.55 | 2,922,469 | +2.01(+3.98%) |
Aug 07, 2020 | 50.34 | 51.02 | 49.82 | 50.54 | 2,415,838 | -0.34(-0.67%) |
Aug 06, 2020 | 50.58 | 51.18 | 50.10 | 50.88 | 1,678,509 | -0.21(-0.41%) |
Aug 05, 2020 | 49.52 | 51.65 | 48.97 | 51.09 | 3,418,257 | +2.79(+5.78%) |
Aug 04, 2020 | 47.31 | 48.45 | 47.31 | 48.30 | 1,747,347 | +0.80(+1.69%) |
Aug 03, 2020 | 47.00 | 48.09 | 46.28 | 47.50 | 1,691,023 | +0.60(+1.28%) |
Jul 31, 2020 | 44.90 | 46.97 | 44.75 | 46.90 | 2,459,701 | +1.59(+3.51%) |
Jul 30, 2020 | 46.35 | 46.73 | 44.35 | 45.30 | 2,833,764 | -2.34(-4.92%) |
Jul 29, 2020 | 47.66 | 47.93 | 46.46 | 47.65 | 2,615,315 | +1.81(+3.95%) |
Jul 28, 2020 | 47.64 | 47.94 | 45.71 | 45.84 | 2,600,066 | -2.09(-4.35%) |
Jul 27, 2020 | 47.79 | 48.55 | 47.40 | 47.92 | 1,177,905 | -0.16(-0.34%) |
Jul 24, 2020 | 48.82 | 49.47 | 48.02 | 48.09 | 1,180,950 | -0.55(-1.14%) |
Jul 23, 2020 | 48.95 | 49.37 | 47.75 | 48.64 | 1,689,123 | -1.00(-2.02%) |
Jul 22, 2020 | 48.84 | 50.10 | 47.74 | 49.64 | 1,928,884 | -0.16(-0.33%) |
Jul 21, 2020 | 46.75 | 50.41 | 46.75 | 49.80 | 3,105,327 | +3.87(+8.42%) |
Jul 20, 2020 | 45.67 | 47.05 | 45.64 | 45.93 | 2,083,903 | +0.31(+0.69%) |
Jul 17, 2020 | 46.74 | 47.46 | 45.47 | 45.62 | 1,572,257 | -0.76(-1.64%) |
Jul 16, 2020 | 45.93 | 47.10 | 45.07 | 46.38 | 1,442,418 | +0.01(+0.02%) |
Jul 15, 2020 | 46.50 | 46.75 | 44.76 | 46.37 | 3,184,450 | +1.12(+2.49%) |
Jul 14, 2020 | 42.96 | 45.36 | 42.67 | 45.25 | 2,230,137 | +2.05(+4.74%) |
Jul 13, 2020 | 43.13 | 44.39 | 41.95 | 43.20 | 2,303,987 | +0.41(+0.96%) |
Jul 10, 2020 | 42.29 | 43.47 | 42.06 | 42.79 | 2,746,282 | +0.21(+0.49%) |
Jul 09, 2020 | 46.69 | 46.89 | 42.52 | 42.58 | 4,591,819 | -4.42(-9.41%) |
Jul 08, 2020 | 46.18 | 47.36 | 45.88 | 47.00 | 2,039,981 | +0.91(+1.99%) |
Jul 07, 2020 | 46.49 | 47.57 | 45.88 | 46.09 | 2,007,056 | -1.08(-2.28%) |
Jul 06, 2020 | 49.99 | 49.99 | 46.53 | 47.16 | 2,881,171 | -1.91(-3.88%) |
Jul 02, 2020 | 48.79 | 49.63 | 48.60 | 49.07 | 1,942,681 | +1.56(+3.29%) |