Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.35 | 42.46 | 41.54 | 41.66 | 59,578 | -1.77(-4.07%) |
Sep 29, 2020 | 43.73 | 43.78 | 43.19 | 43.43 | 35,514 | +0.36(+0.84%) |
Sep 28, 2020 | 43.11 | 43.44 | 43.03 | 43.07 | 30,249 | -1.33(-2.99%) |
Sep 25, 2020 | 45.11 | 45.44 | 44.35 | 44.39 | 43,754 | +0.79(+1.81%) |
Sep 24, 2020 | 44.03 | 44.03 | 43.20 | 43.60 | 78,024 | +1.04(+2.45%) |
Sep 23, 2020 | 41.78 | 42.56 | 41.78 | 42.56 | 50,561 | +0.91(+2.18%) |
Sep 22, 2020 | 41.30 | 42.07 | 41.30 | 41.65 | 39,384 | +0.67(+1.64%) |
Sep 21, 2020 | 41.58 | 42.11 | 40.95 | 40.98 | 41,396 | +0.68(+1.70%) |
Sep 18, 2020 | 39.82 | 40.35 | 39.82 | 40.29 | 33,200 | -0.20(-0.51%) |
Sep 17, 2020 | 40.67 | 40.72 | 40.14 | 40.50 | 58,958 | +0.73(+1.84%) |
Sep 16, 2020 | 39.51 | 39.77 | 39.31 | 39.77 | 22,074 | +0.19(+0.47%) |
Sep 15, 2020 | 39.35 | 39.73 | 39.30 | 39.58 | 22,402 | -0.66(-1.65%) |
Sep 14, 2020 | 40.20 | 40.44 | 40.12 | 40.25 | 20,100 | -0.59(-1.43%) |
Sep 11, 2020 | 40.48 | 41.04 | 40.29 | 40.83 | 43,242 | -0.86(-2.06%) |
Sep 10, 2020 | 40.52 | 41.70 | 40.49 | 41.69 | 57,688 | +1.69(+4.22%) |
Sep 09, 2020 | 40.55 | 40.72 | 39.92 | 40.00 | 58,820 | -0.77(-1.89%) |
Sep 08, 2020 | 40.99 | 41.17 | 40.24 | 40.77 | 66,479 | +1.74(+4.45%) |
Sep 04, 2020 | 39.01 | 40.26 | 38.69 | 39.04 | 62,609 | -0.26(-0.67%) |
Sep 03, 2020 | 38.67 | 39.82 | 38.63 | 39.30 | 77,039 | +1.55(+4.11%) |
Sep 02, 2020 | 37.49 | 38.38 | 37.47 | 37.75 | 48,136 | +0.23(+0.62%) |
Sep 01, 2020 | 38.11 | 38.22 | 37.51 | 37.51 | 43,557 | -0.94(-2.44%) |
Aug 31, 2020 | 38.27 | 38.90 | 38.26 | 38.45 | 36,675 | +1.70(+4.62%) |
Aug 28, 2020 | 37.22 | 37.34 | 36.75 | 36.75 | 34,430 | -0.65(-1.75%) |
Aug 27, 2020 | 37.20 | 37.75 | 37.20 | 37.41 | 27,027 | +0.17(+0.45%) |
Aug 26, 2020 | 37.37 | 37.44 | 37.11 | 37.24 | 32,458 | +0.12(+0.32%) |
Aug 25, 2020 | 37.76 | 37.92 | 37.09 | 37.12 | 37,538 | -0.31(-0.83%) |
Aug 24, 2020 | 37.34 | 37.62 | 37.08 | 37.44 | 64,773 | -0.86(-2.24%) |
Aug 21, 2020 | 38.90 | 39.03 | 38.15 | 38.29 | 50,313 | -0.69(-1.78%) |
Aug 20, 2020 | 39.80 | 40.05 | 38.96 | 38.99 | 50,390 | -0.36(-0.92%) |
Aug 19, 2020 | 38.79 | 39.38 | 38.79 | 39.35 | 57,622 | +0.75(+1.95%) |
Aug 18, 2020 | 38.31 | 38.88 | 38.25 | 38.60 | 66,560 | -0.17(-0.43%) |
Aug 17, 2020 | 39.21 | 39.39 | 38.76 | 38.76 | 50,707 | -1.57(-3.90%) |
Aug 14, 2020 | 40.44 | 40.53 | 40.29 | 40.33 | 120,607 | -0.50(-1.22%) |
Aug 13, 2020 | 40.71 | 41.18 | 40.71 | 40.83 | 52,176 | +0.30(+0.75%) |
Aug 12, 2020 | 40.94 | 40.98 | 40.43 | 40.53 | 73,972 | -1.24(-2.97%) |
Aug 11, 2020 | 41.29 | 41.91 | 41.06 | 41.77 | 59,283 | -0.01(-0.02%) |
Aug 10, 2020 | 42.04 | 42.40 | 41.73 | 41.78 | 37,299 | -0.59(-1.38%) |
Aug 07, 2020 | 42.37 | 42.86 | 42.06 | 42.36 | 127,883 | +1.61(+3.95%) |
Aug 06, 2020 | 40.96 | 41.29 | 40.69 | 40.75 | 52,583 | -0.10(-0.24%) |
Aug 05, 2020 | 40.75 | 40.92 | 40.30 | 40.85 | 59,263 | +0.00(+0.00%) |
Aug 04, 2020 | 41.22 | 41.39 | 40.85 | 40.85 | 75,692 | -1.90(-4.45%) |
Aug 03, 2020 | 42.67 | 43.02 | 42.50 | 42.75 | 98,256 | -1.11(-2.54%) |
Jul 31, 2020 | 43.29 | 44.46 | 43.29 | 43.87 | 149,402 | +0.85(+1.97%) |
Jul 30, 2020 | 43.04 | 43.83 | 42.92 | 43.02 | 123,307 | +0.83(+1.97%) |
Jul 29, 2020 | 42.42 | 42.65 | 42.03 | 42.19 | 54,050 | -1.29(-2.96%) |
Jul 28, 2020 | 43.03 | 43.53 | 42.84 | 43.48 | 106,913 | +0.78(+1.82%) |
Jul 27, 2020 | 42.98 | 43.33 | 42.61 | 42.70 | 70,028 | +0.10(+0.24%) |
Jul 24, 2020 | 43.09 | 43.26 | 42.53 | 42.60 | 85,050 | +0.77(+1.84%) |
Jul 23, 2020 | 41.36 | 41.98 | 41.08 | 41.83 | 132,937 | +0.54(+1.30%) |
Jul 22, 2020 | 40.84 | 41.67 | 40.74 | 41.29 | 253,820 | +1.20(+2.99%) |
Jul 21, 2020 | 39.47 | 40.23 | 39.42 | 40.09 | 76,557 | -0.42(-1.04%) |
Jul 20, 2020 | 40.98 | 41.15 | 40.36 | 40.51 | 51,415 | -1.09(-2.63%) |
Jul 17, 2020 | 41.45 | 41.95 | 41.40 | 41.60 | 86,382 | -0.16(-0.37%) |
Jul 16, 2020 | 42.26 | 42.43 | 41.69 | 41.76 | 105,736 | +1.77(+4.42%) |
Jul 15, 2020 | 39.72 | 40.16 | 39.55 | 39.99 | 117,184 | +0.39(+0.99%) |
Jul 14, 2020 | 40.43 | 40.44 | 39.31 | 39.60 | 158,985 | +0.58(+1.48%) |
Jul 13, 2020 | 38.26 | 39.07 | 37.63 | 39.03 | 86,268 | +0.91(+2.38%) |
Jul 10, 2020 | 37.81 | 38.44 | 37.81 | 38.12 | 73,368 | +1.05(+2.84%) |
Jul 09, 2020 | 36.19 | 37.44 | 35.91 | 37.06 | 111,255 | +0.44(+1.20%) |
Jul 08, 2020 | 37.51 | 37.74 | 36.52 | 36.63 | 88,730 | -2.37(-6.08%) |
Jul 07, 2020 | 39.01 | 39.06 | 38.31 | 39.00 | 73,192 | +1.94(+5.24%) |
Jul 06, 2020 | 38.94 | 38.94 | 36.93 | 37.05 | 136,394 | -8.65(-18.92%) |
Jul 02, 2020 | 45.85 | 46.11 | 45.25 | 45.70 | 102,982 | -3.23(-6.60%) |