Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.22 | 39.30 | 38.61 | 38.84 | 6,638 | +0.03(+0.08%) |
Sep 29, 2020 | 38.43 | 38.92 | 38.27 | 38.81 | 7,986 | +0.28(+0.72%) |
Sep 28, 2020 | 39.39 | 39.39 | 38.24 | 38.53 | 15,678 | -0.17(-0.43%) |
Sep 25, 2020 | 37.90 | 38.70 | 37.68 | 38.70 | 19,970 | +1.03(+2.72%) |
Sep 24, 2020 | 37.87 | 38.22 | 37.05 | 37.68 | 12,985 | -0.64(-1.66%) |
Sep 23, 2020 | 40.26 | 40.39 | 38.29 | 38.31 | 28,738 | -2.01(-5.00%) |
Sep 22, 2020 | 40.27 | 40.35 | 39.44 | 40.33 | 13,283 | -0.09(-0.22%) |
Sep 21, 2020 | 41.99 | 41.99 | 40.12 | 40.42 | 19,561 | -2.06(-4.86%) |
Sep 18, 2020 | 41.85 | 42.48 | 41.60 | 42.48 | 13,046 | +0.64(+1.52%) |
Sep 17, 2020 | 41.51 | 42.09 | 41.12 | 41.84 | 8,352 | +0.02(+0.05%) |
Sep 16, 2020 | 41.31 | 42.28 | 41.28 | 41.82 | 17,384 | +1.00(+2.45%) |
Sep 15, 2020 | 40.97 | 41.38 | 40.74 | 40.82 | 12,191 | +0.15(+0.36%) |
Sep 14, 2020 | 39.19 | 40.73 | 39.19 | 40.68 | 18,138 | +2.68(+7.07%) |
Sep 11, 2020 | 38.41 | 38.90 | 37.61 | 37.99 | 14,651 | -0.39(-1.01%) |
Sep 10, 2020 | 39.00 | 39.38 | 38.32 | 38.38 | 39,696 | -0.29(-0.76%) |
Sep 09, 2020 | 37.67 | 38.94 | 37.67 | 38.67 | 25,900 | +1.35(+3.61%) |
Sep 08, 2020 | 36.77 | 38.10 | 36.27 | 37.32 | 17,144 | -0.10(-0.28%) |
Sep 04, 2020 | 37.95 | 38.14 | 35.54 | 37.43 | 53,790 | -0.62(-1.62%) |
Sep 03, 2020 | 39.63 | 39.63 | 37.81 | 38.04 | 28,260 | -1.54(-3.90%) |
Sep 02, 2020 | 39.25 | 39.66 | 38.90 | 39.59 | 15,540 | +0.31(+0.79%) |
Sep 01, 2020 | 40.30 | 40.30 | 39.06 | 39.28 | 14,060 | -1.03(-2.55%) |
Aug 31, 2020 | 39.66 | 40.54 | 39.66 | 40.31 | 15,101 | +1.15(+2.94%) |
Aug 27, 2020 | 39.16 | 39.16 | 39.16 | 0 | -1.07(-2.65%) | |
Aug 25, 2020 | 40.22 | 40.22 | 40.22 | 0 | +0.78(+1.98%) | |
Aug 24, 2020 | 40.90 | 40.90 | 39.26 | 39.44 | 93,147 | -1.21(-2.97%) |
Aug 21, 2020 | 40.66 | 41.21 | 40.35 | 40.65 | 17,562 | -0.45(-1.09%) |
Aug 20, 2020 | 41.04 | 41.11 | 40.64 | 41.09 | 12,934 | -0.02(-0.05%) |
Aug 19, 2020 | 40.88 | 41.56 | 40.88 | 41.11 | 10,872 | -0.06(-0.15%) |
Aug 18, 2020 | 41.57 | 41.60 | 40.69 | 41.17 | 22,675 | -0.11(-0.27%) |
Aug 17, 2020 | 40.15 | 41.41 | 40.01 | 41.28 | 14,836 | +1.30(+3.25%) |
Aug 14, 2020 | 40.75 | 40.75 | 39.78 | 39.98 | 12,644 | -0.53(-1.31%) |
Aug 13, 2020 | 40.24 | 40.75 | 40.24 | 40.51 | 10,816 | +0.42(+1.05%) |
Aug 12, 2020 | 40.35 | 40.47 | 39.76 | 40.09 | 20,449 | -0.15(-0.38%) |
Aug 11, 2020 | 40.99 | 41.76 | 40.16 | 40.25 | 17,284 | -1.52(-3.65%) |
Aug 10, 2020 | 40.94 | 42.05 | 40.94 | 41.77 | 20,372 | +0.59(+1.43%) |
Aug 07, 2020 | 40.56 | 41.56 | 40.55 | 41.18 | 19,970 | +0.46(+1.13%) |
Aug 06, 2020 | 40.85 | 41.15 | 40.46 | 40.72 | 22,246 | -0.14(-0.35%) |
Aug 05, 2020 | 40.75 | 41.19 | 40.48 | 40.87 | 14,432 | +0.51(+1.27%) |
Aug 04, 2020 | 40.72 | 40.72 | 39.80 | 40.35 | 22,097 | -0.19(-0.48%) |
Aug 03, 2020 | 39.27 | 40.55 | 38.99 | 40.55 | 23,361 | +1.86(+4.80%) |
Jul 31, 2020 | 39.74 | 39.96 | 38.20 | 38.69 | 31,009 | -1.09(-2.75%) |
Jul 30, 2020 | 38.73 | 40.09 | 38.55 | 39.78 | 20,504 | +0.65(+1.67%) |
Jul 29, 2020 | 40.69 | 40.69 | 39.12 | 39.13 | 30,253 | -1.07(-2.65%) |
Jul 28, 2020 | 41.49 | 41.49 | 40.19 | 40.19 | 12,768 | -1.14(-2.77%) |
Jul 27, 2020 | 41.10 | 41.44 | 40.55 | 41.34 | 26,339 | +0.92(+2.28%) |
Jul 24, 2020 | 41.07 | 41.07 | 40.01 | 40.42 | 45,159 | -1.06(-2.55%) |
Jul 23, 2020 | 43.03 | 43.03 | 41.17 | 41.47 | 42,805 | -1.01(-2.37%) |
Jul 22, 2020 | 43.37 | 43.37 | 42.33 | 42.48 | 22,964 | -0.44(-1.02%) |
Jul 21, 2020 | 44.50 | 44.50 | 42.92 | 42.92 | 38,279 | -1.02(-2.31%) |
Jul 20, 2020 | 43.74 | 44.19 | 43.26 | 43.93 | 31,812 | +0.65(+1.50%) |
Jul 17, 2020 | 42.67 | 43.58 | 42.41 | 43.29 | 28,902 | +1.11(+2.62%) |
Jul 16, 2020 | 43.07 | 43.07 | 41.85 | 42.18 | 11,776 | -0.91(-2.12%) |
Jul 15, 2020 | 43.12 | 43.45 | 42.33 | 43.09 | 38,658 | +0.97(+2.31%) |
Jul 14, 2020 | 41.40 | 42.14 | 40.62 | 42.12 | 35,244 | +1.23(+3.00%) |
Jul 13, 2020 | 43.13 | 43.50 | 40.87 | 40.89 | 56,759 | -1.54(-3.64%) |
Jul 10, 2020 | 42.82 | 43.39 | 42.39 | 42.44 | 21,877 | -0.73(-1.69%) |
Jul 09, 2020 | 43.74 | 44.42 | 42.60 | 43.17 | 42,404 | -0.75(-1.70%) |
Jul 08, 2020 | 43.74 | 43.93 | 43.06 | 43.91 | 19,879 | +0.73(+1.68%) |
Jul 07, 2020 | 42.46 | 44.11 | 42.41 | 43.19 | 48,726 | +0.49(+1.14%) |
Jul 06, 2020 | 43.74 | 43.74 | 42.56 | 42.70 | 49,759 | -0.38(-0.88%) |
Jul 02, 2020 | 43.62 | 43.62 | 42.64 | 43.08 | 35,024 | -0.18(-0.42%) |