Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.50 | 41.17 | 39.67 | 40.05 | 302,381 | -0.28(-0.69%) |
Sep 29, 2020 | 40.16 | 40.95 | 39.25 | 40.33 | 370,088 | -0.24(-0.59%) |
Sep 28, 2020 | 39.35 | 40.90 | 39.35 | 40.57 | 359,959 | +1.91(+4.94%) |
Sep 25, 2020 | 37.32 | 38.79 | 37.28 | 38.66 | 267,300 | +0.99(+2.63%) |
Sep 24, 2020 | 37.87 | 38.58 | 37.35 | 37.67 | 410,851 | -0.12(-0.32%) |
Sep 23, 2020 | 38.81 | 39.83 | 37.70 | 37.79 | 603,181 | -0.46(-1.20%) |
Sep 22, 2020 | 39.30 | 40.02 | 38.08 | 38.25 | 304,349 | -1.04(-2.65%) |
Sep 21, 2020 | 40.10 | 40.76 | 39.02 | 39.29 | 446,901 | -1.95(-4.73%) |
Sep 18, 2020 | 42.34 | 42.34 | 40.92 | 41.24 | 1,516,900 | -1.20(-2.83%) |
Sep 17, 2020 | 41.22 | 42.61 | 41.01 | 42.44 | 331,904 | +0.37(+0.88%) |
Sep 16, 2020 | 42.10 | 42.87 | 41.50 | 42.07 | 330,736 | +0.09(+0.21%) |
Sep 15, 2020 | 42.64 | 42.65 | 41.44 | 41.98 | 395,761 | -0.73(-1.71%) |
Sep 14, 2020 | 42.37 | 43.44 | 42.04 | 42.71 | 308,130 | +0.54(+1.28%) |
Sep 11, 2020 | 41.80 | 42.23 | 41.02 | 42.17 | 322,600 | +0.33(+0.79%) |
Sep 10, 2020 | 42.52 | 43.01 | 41.77 | 41.84 | 259,726 | -0.40(-0.95%) |
Sep 09, 2020 | 42.52 | 43.00 | 41.53 | 42.24 | 272,039 | -0.04(-0.09%) |
Sep 08, 2020 | 44.31 | 44.31 | 42.20 | 42.28 | 252,108 | -3.00(-6.63%) |
Sep 04, 2020 | 45.27 | 45.85 | 43.98 | 45.28 | 236,000 | +1.25(+2.84%) |
Sep 03, 2020 | 44.50 | 46.47 | 43.94 | 44.03 | 206,580 | +0.10(+0.23%) |
Sep 02, 2020 | 43.31 | 44.09 | 43.00 | 43.93 | 143,940 | +0.49(+1.13%) |
Sep 01, 2020 | 42.93 | 44.15 | 42.51 | 43.44 | 147,329 | -0.08(-0.18%) |
Aug 31, 2020 | 44.78 | 44.78 | 43.43 | 43.52 | 240,167 | -1.36(-3.03%) |
Aug 28, 2020 | 45.62 | 45.62 | 44.42 | 44.88 | 184,600 | -0.27(-0.60%) |
Aug 27, 2020 | 44.76 | 45.64 | 44.02 | 45.15 | 165,061 | +1.27(+2.89%) |
Aug 26, 2020 | 45.64 | 45.64 | 43.79 | 43.88 | 185,788 | -1.65(-3.62%) |
Aug 25, 2020 | 45.74 | 46.36 | 45.02 | 45.53 | 228,751 | +0.07(+0.15%) |
Aug 24, 2020 | 43.27 | 45.50 | 43.01 | 45.46 | 233,375 | +2.51(+5.84%) |
Aug 21, 2020 | 43.01 | 43.52 | 42.26 | 42.95 | 276,800 | -0.16(-0.37%) |
Aug 20, 2020 | 43.56 | 45.18 | 42.70 | 43.11 | 318,131 | -1.26(-2.84%) |
Aug 19, 2020 | 44.37 | 44.99 | 43.94 | 44.37 | 184,694 | +0.29(+0.66%) |
Aug 18, 2020 | 45.73 | 45.82 | 44.00 | 44.08 | 255,401 | -1.45(-3.18%) |
Aug 17, 2020 | 46.08 | 46.57 | 45.09 | 45.53 | 265,265 | -0.83(-1.79%) |
Aug 14, 2020 | 44.92 | 47.02 | 44.65 | 46.36 | 176,900 | +0.85(+1.87%) |
Aug 13, 2020 | 46.26 | 46.66 | 45.41 | 45.51 | 423,199 | -1.32(-2.82%) |
Aug 12, 2020 | 48.70 | 48.70 | 45.88 | 46.83 | 231,586 | -0.61(-1.29%) |
Aug 11, 2020 | 47.56 | 49.70 | 47.36 | 47.44 | 475,448 | +1.31(+2.84%) |
Aug 10, 2020 | 45.32 | 47.15 | 44.97 | 46.13 | 285,418 | +1.27(+2.83%) |
Aug 07, 2020 | 42.00 | 44.87 | 41.74 | 44.86 | 332,600 | +2.43(+5.73%) |
Aug 06, 2020 | 42.52 | 43.13 | 41.57 | 42.43 | 150,642 | -0.44(-1.03%) |
Aug 05, 2020 | 42.04 | 42.95 | 41.91 | 42.87 | 229,905 | +0.88(+2.10%) |
Aug 04, 2020 | 42.60 | 42.77 | 41.64 | 41.99 | 210,957 | -0.47(-1.11%) |
Aug 03, 2020 | 42.82 | 43.05 | 42.14 | 42.46 | 487,187 | -0.34(-0.79%) |
Jul 31, 2020 | 43.77 | 44.10 | 42.08 | 42.80 | 296,800 | -1.25(-2.84%) |
Jul 30, 2020 | 43.32 | 44.09 | 41.52 | 44.05 | 279,795 | -0.76(-1.70%) |
Jul 29, 2020 | 43.43 | 44.81 | 42.73 | 44.81 | 192,144 | +1.43(+3.30%) |
Jul 28, 2020 | 43.41 | 43.90 | 42.99 | 43.38 | 201,525 | +0.08(+0.18%) |
Jul 27, 2020 | 44.90 | 44.90 | 43.09 | 43.30 | 227,165 | -1.35(-3.02%) |
Jul 24, 2020 | 44.80 | 45.57 | 44.59 | 44.65 | 257,700 | -0.01(-0.02%) |
Jul 23, 2020 | 43.83 | 45.20 | 43.72 | 44.66 | 449,291 | +0.93(+2.13%) |
Jul 22, 2020 | 43.14 | 45.22 | 42.86 | 43.73 | 634,442 | -1.03(-2.30%) |
Jul 21, 2020 | 42.29 | 44.92 | 42.29 | 44.76 | 556,267 | +3.15(+7.57%) |
Jul 20, 2020 | 41.26 | 42.13 | 40.98 | 41.61 | 483,283 | -0.13(-0.31%) |
Jul 17, 2020 | 42.92 | 43.54 | 41.56 | 41.74 | 219,100 | -1.06(-2.48%) |
Jul 16, 2020 | 42.35 | 43.87 | 41.69 | 42.80 | 235,330 | -0.26(-0.60%) |
Jul 15, 2020 | 41.46 | 43.40 | 41.20 | 43.06 | 292,704 | +2.88(+7.17%) |
Jul 14, 2020 | 40.88 | 41.12 | 39.44 | 40.18 | 233,490 | -0.97(-2.36%) |
Jul 13, 2020 | 41.26 | 42.03 | 39.70 | 41.15 | 247,211 | +0.58(+1.43%) |
Jul 10, 2020 | 38.78 | 40.71 | 38.78 | 40.57 | 233,900 | +1.97(+5.10%) |
Jul 09, 2020 | 40.49 | 41.10 | 38.46 | 38.60 | 381,627 | -2.50(-6.08%) |
Jul 08, 2020 | 41.09 | 42.20 | 40.24 | 41.10 | 321,805 | -0.07(-0.17%) |
Jul 07, 2020 | 41.96 | 42.03 | 40.84 | 41.17 | 317,194 | -1.56(-3.65%) |
Jul 06, 2020 | 43.37 | 44.33 | 41.98 | 42.73 | 378,830 | +0.75(+1.79%) |
Jul 02, 2020 | 43.17 | 44.21 | 41.78 | 41.98 | 788,900 | +0.32(+0.77%) |