Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.65 | 40.58 | 39.35 | 39.96 | 202,413 | +0.61(+1.54%) |
Sep 29, 2020 | 39.74 | 39.74 | 38.54 | 39.35 | 172,616 | -0.44(-1.11%) |
Sep 28, 2020 | 39.14 | 40.29 | 39.14 | 39.80 | 256,203 | +1.38(+3.60%) |
Sep 25, 2020 | 37.48 | 38.59 | 37.48 | 38.41 | 192,933 | +0.49(+1.29%) |
Sep 24, 2020 | 37.68 | 38.66 | 37.16 | 37.92 | 214,852 | +0.43(+1.13%) |
Sep 23, 2020 | 38.88 | 39.52 | 37.44 | 37.50 | 255,190 | -1.06(-2.74%) |
Sep 22, 2020 | 39.09 | 39.62 | 37.93 | 38.56 | 213,383 | -0.39(-1.00%) |
Sep 21, 2020 | 40.31 | 41.02 | 38.73 | 38.95 | 369,546 | -2.49(-6.00%) |
Sep 18, 2020 | 42.02 | 42.47 | 41.25 | 41.43 | 1,109,505 | -0.16(-0.39%) |
Sep 17, 2020 | 41.28 | 42.19 | 41.10 | 41.60 | 243,678 | -0.42(-0.99%) |
Sep 16, 2020 | 41.65 | 42.61 | 41.38 | 42.01 | 238,879 | +0.40(+0.96%) |
Sep 15, 2020 | 42.75 | 42.75 | 41.48 | 41.61 | 183,621 | -0.88(-2.06%) |
Sep 14, 2020 | 41.60 | 43.04 | 41.24 | 42.49 | 318,392 | +1.29(+3.14%) |
Sep 11, 2020 | 41.26 | 41.51 | 38.83 | 41.20 | 268,890 | -0.04(-0.09%) |
Sep 10, 2020 | 42.00 | 42.22 | 41.18 | 41.23 | 322,631 | -0.50(-1.19%) |
Sep 09, 2020 | 42.16 | 42.40 | 41.33 | 41.73 | 309,832 | +0.13(+0.30%) |
Sep 08, 2020 | 42.62 | 42.93 | 41.13 | 41.60 | 208,971 | -1.66(-3.83%) |
Sep 04, 2020 | 43.89 | 44.20 | 42.64 | 43.26 | 211,287 | +0.35(+0.82%) |
Sep 03, 2020 | 42.87 | 44.38 | 42.39 | 42.91 | 183,061 | +0.06(+0.15%) |
Sep 02, 2020 | 42.23 | 43.05 | 41.89 | 42.84 | 153,469 | +0.34(+0.81%) |
Sep 01, 2020 | 41.66 | 42.90 | 41.41 | 42.50 | 169,626 | +0.44(+1.05%) |
Aug 31, 2020 | 42.86 | 43.78 | 42.06 | 42.06 | 291,786 | -1.11(-2.58%) |
Aug 28, 2020 | 43.34 | 43.45 | 42.68 | 43.17 | 183,535 | +0.35(+0.82%) |
Aug 27, 2020 | 41.88 | 43.43 | 41.68 | 42.82 | 159,709 | +0.74(+1.76%) |
Aug 26, 2020 | 42.81 | 43.37 | 41.78 | 42.08 | 267,269 | -0.61(-1.42%) |
Aug 25, 2020 | 43.46 | 44.17 | 42.62 | 42.68 | 258,989 | -0.35(-0.82%) |
Aug 24, 2020 | 41.72 | 43.67 | 41.16 | 43.03 | 311,607 | +1.98(+4.82%) |
Aug 21, 2020 | 41.53 | 41.90 | 40.82 | 41.05 | 192,822 | -0.64(-1.54%) |
Aug 20, 2020 | 41.66 | 42.36 | 41.22 | 41.70 | 218,116 | -0.74(-1.75%) |
Aug 19, 2020 | 42.27 | 43.35 | 41.33 | 42.44 | 302,305 | +0.24(+0.58%) |
Aug 18, 2020 | 43.21 | 43.67 | 42.02 | 42.19 | 217,987 | -1.01(-2.34%) |
Aug 17, 2020 | 43.50 | 43.50 | 42.65 | 43.21 | 226,039 | -0.59(-1.34%) |
Aug 14, 2020 | 42.87 | 44.42 | 42.64 | 43.79 | 225,660 | +0.56(+1.30%) |
Aug 13, 2020 | 43.25 | 43.67 | 42.65 | 43.23 | 197,983 | -0.31(-0.71%) |
Aug 12, 2020 | 45.21 | 45.21 | 42.62 | 43.54 | 285,514 | -0.67(-1.51%) |
Aug 11, 2020 | 44.82 | 45.81 | 43.86 | 44.21 | 337,959 | +0.27(+0.62%) |
Aug 10, 2020 | 43.31 | 44.63 | 43.11 | 43.94 | 288,062 | +1.05(+2.45%) |
Aug 07, 2020 | 40.88 | 42.89 | 40.56 | 42.89 | 307,035 | +1.57(+3.81%) |
Aug 06, 2020 | 40.71 | 41.54 | 40.19 | 41.32 | 226,576 | +0.48(+1.17%) |
Aug 05, 2020 | 39.97 | 40.95 | 39.47 | 40.84 | 273,892 | +1.48(+3.77%) |
Aug 04, 2020 | 39.63 | 39.76 | 38.89 | 39.35 | 146,356 | -0.14(-0.36%) |
Aug 03, 2020 | 39.88 | 39.93 | 39.17 | 39.50 | 268,139 | -0.02(-0.05%) |
Jul 31, 2020 | 40.20 | 40.26 | 38.74 | 39.52 | 386,644 | -1.04(-2.57%) |
Jul 30, 2020 | 40.15 | 41.02 | 39.19 | 40.56 | 367,709 | -0.64(-1.55%) |
Jul 29, 2020 | 39.21 | 41.38 | 38.56 | 41.20 | 456,934 | +2.37(+6.09%) |
Jul 28, 2020 | 37.83 | 39.62 | 37.83 | 38.83 | 514,156 | -0.16(-0.42%) |
Jul 27, 2020 | 38.06 | 39.30 | 37.46 | 38.99 | 340,177 | +0.53(+1.38%) |
Jul 24, 2020 | 38.44 | 39.00 | 38.28 | 38.46 | 266,693 | +0.14(+0.35%) |
Jul 23, 2020 | 37.03 | 38.64 | 37.03 | 38.33 | 419,071 | +1.12(+3.02%) |
Jul 22, 2020 | 36.69 | 37.41 | 36.66 | 37.20 | 373,733 | -0.03(-0.07%) |
Jul 21, 2020 | 35.86 | 37.39 | 35.53 | 37.23 | 330,326 | +1.94(+5.51%) |
Jul 20, 2020 | 35.70 | 35.95 | 35.24 | 35.29 | 270,211 | -0.68(-1.90%) |
Jul 17, 2020 | 36.77 | 37.00 | 35.52 | 35.97 | 339,953 | -0.87(-2.37%) |
Jul 16, 2020 | 37.03 | 38.35 | 36.24 | 36.84 | 389,617 | -0.70(-1.87%) |
Jul 15, 2020 | 36.34 | 37.84 | 36.02 | 37.55 | 401,245 | +2.46(+7.00%) |
Jul 14, 2020 | 35.13 | 35.26 | 33.98 | 35.09 | 361,410 | -0.31(-0.89%) |
Jul 13, 2020 | 35.68 | 36.11 | 34.22 | 35.41 | 544,238 | +0.42(+1.21%) |
Jul 10, 2020 | 33.58 | 35.04 | 33.24 | 34.98 | 407,544 | +1.72(+5.16%) |
Jul 09, 2020 | 34.92 | 35.16 | 33.03 | 33.26 | 599,603 | -1.92(-5.45%) |
Jul 08, 2020 | 34.19 | 35.42 | 34.13 | 35.18 | 610,938 | +0.82(+2.38%) |
Jul 07, 2020 | 34.60 | 34.88 | 34.16 | 34.36 | 527,121 | -0.93(-2.63%) |
Jul 06, 2020 | 35.53 | 36.22 | 34.72 | 35.29 | 389,300 | +0.85(+2.45%) |
Jul 02, 2020 | 36.46 | 36.73 | 34.15 | 34.44 | 392,758 | -0.67(-1.90%) |