Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.93 | 40.36 | 38.84 | 39.08 | 15,823 | -0.68(-1.72%) |
Sep 29, 2020 | 39.92 | 40.77 | 39.48 | 39.77 | 25,712 | -0.33(-0.83%) |
Sep 28, 2020 | 40.09 | 40.47 | 39.92 | 40.10 | 16,167 | +0.29(+0.72%) |
Sep 25, 2020 | 40.05 | 40.20 | 39.47 | 39.81 | 19,842 | +0.49(+1.24%) |
Sep 24, 2020 | 38.97 | 40.54 | 38.88 | 39.33 | 12,945 | +0.31(+0.80%) |
Sep 23, 2020 | 40.08 | 40.84 | 38.88 | 39.02 | 29,291 | -0.80(-2.00%) |
Sep 22, 2020 | 39.97 | 40.13 | 39.16 | 39.81 | 35,884 | -0.09(-0.22%) |
Sep 21, 2020 | 40.58 | 40.58 | 39.63 | 39.90 | 27,984 | -1.70(-4.08%) |
Sep 18, 2020 | 41.61 | 41.72 | 39.83 | 41.60 | 47,973 | +0.41(+0.99%) |
Sep 17, 2020 | 41.30 | 42.10 | 41.10 | 41.19 | 18,139 | +0.12(+0.29%) |
Sep 16, 2020 | 40.91 | 41.75 | 40.76 | 41.07 | 25,467 | +0.49(+1.22%) |
Sep 15, 2020 | 40.24 | 40.92 | 40.22 | 40.58 | 15,194 | +0.45(+1.11%) |
Sep 14, 2020 | 40.79 | 40.79 | 39.42 | 40.13 | 23,652 | +0.32(+0.80%) |
Sep 11, 2020 | 39.92 | 40.20 | 38.77 | 39.81 | 31,898 | +0.20(+0.50%) |
Sep 10, 2020 | 41.30 | 41.30 | 39.57 | 39.61 | 30,029 | -1.05(-2.58%) |
Sep 09, 2020 | 40.83 | 41.27 | 40.24 | 40.67 | 22,920 | +0.29(+0.71%) |
Sep 08, 2020 | 40.66 | 41.16 | 40.14 | 40.38 | 25,530 | -0.37(-0.92%) |
Sep 04, 2020 | 43.34 | 43.34 | 40.61 | 40.75 | 49,480 | -1.66(-3.91%) |
Sep 03, 2020 | 44.69 | 44.79 | 42.41 | 42.41 | 30,273 | -2.40(-5.35%) |
Sep 02, 2020 | 44.23 | 45.05 | 43.86 | 44.81 | 24,603 | +0.57(+1.30%) |
Sep 01, 2020 | 42.33 | 44.23 | 42.20 | 44.23 | 20,401 | +1.69(+3.97%) |
Aug 31, 2020 | 42.20 | 42.89 | 42.12 | 42.55 | 26,409 | +0.22(+0.53%) |
Aug 28, 2020 | 42.73 | 42.96 | 42.32 | 42.32 | 27,126 | -0.46(-1.08%) |
Aug 27, 2020 | 42.39 | 43.05 | 41.96 | 42.78 | 16,771 | +0.38(+0.90%) |
Aug 26, 2020 | 42.62 | 42.78 | 42.30 | 42.40 | 14,241 | -0.40(-0.93%) |
Aug 25, 2020 | 42.81 | 42.98 | 42.28 | 42.80 | 11,815 | +0.04(+0.09%) |
Aug 24, 2020 | 42.80 | 43.10 | 42.48 | 42.76 | 12,383 | +0.16(+0.37%) |
Aug 21, 2020 | 43.21 | 43.21 | 42.38 | 42.60 | 26,623 | -0.72(-1.65%) |
Aug 20, 2020 | 43.46 | 43.70 | 43.17 | 43.32 | 15,980 | -0.53(-1.22%) |
Aug 19, 2020 | 43.69 | 45.38 | 43.41 | 43.85 | 17,619 | +0.21(+0.47%) |
Aug 18, 2020 | 45.14 | 45.14 | 43.64 | 43.64 | 38,736 | -1.82(-3.99%) |
Aug 17, 2020 | 45.25 | 45.64 | 45.11 | 45.46 | 13,322 | +0.47(+1.04%) |
Aug 14, 2020 | 44.59 | 45.51 | 44.59 | 44.99 | 11,804 | +0.06(+0.14%) |
Aug 13, 2020 | 45.19 | 45.19 | 44.60 | 44.93 | 35,340 | -0.61(-1.35%) |
Aug 12, 2020 | 45.29 | 45.77 | 44.32 | 45.54 | 15,765 | +1.00(+2.23%) |
Aug 11, 2020 | 44.59 | 46.06 | 44.54 | 44.54 | 26,223 | +0.10(+0.22%) |
Aug 10, 2020 | 45.51 | 45.87 | 44.37 | 44.45 | 24,438 | -1.07(-2.34%) |
Aug 07, 2020 | 45.43 | 46.17 | 45.16 | 45.52 | 10,297 | -0.06(-0.14%) |
Aug 06, 2020 | 44.60 | 45.58 | 44.53 | 45.58 | 12,260 | +1.15(+2.58%) |
Aug 05, 2020 | 45.85 | 46.06 | 44.24 | 44.43 | 25,949 | -0.99(-2.17%) |
Aug 04, 2020 | 45.14 | 45.48 | 44.78 | 45.42 | 15,677 | +0.12(+0.26%) |
Aug 03, 2020 | 43.65 | 45.74 | 43.24 | 45.30 | 35,683 | +2.11(+4.89%) |
Jul 31, 2020 | 44.54 | 44.54 | 43.01 | 43.19 | 40,689 | -0.85(-1.93%) |
Jul 30, 2020 | 43.94 | 44.75 | 43.94 | 44.04 | 36,822 | -0.60(-1.35%) |
Jul 29, 2020 | 43.06 | 45.00 | 43.06 | 44.64 | 18,564 | +1.55(+3.59%) |
Jul 28, 2020 | 44.00 | 44.51 | 42.88 | 43.10 | 21,998 | -1.32(-2.98%) |
Jul 27, 2020 | 42.63 | 44.49 | 42.63 | 44.42 | 46,131 | +1.60(+3.73%) |
Jul 24, 2020 | 45.83 | 45.83 | 42.81 | 42.82 | 47,690 | -2.69(-5.91%) |
Jul 23, 2020 | 48.34 | 48.34 | 45.36 | 45.51 | 35,033 | -3.02(-6.22%) |
Jul 22, 2020 | 48.12 | 48.99 | 47.30 | 48.53 | 18,256 | +0.05(+0.11%) |
Jul 21, 2020 | 48.88 | 49.04 | 47.87 | 48.48 | 17,403 | +0.22(+0.45%) |
Jul 20, 2020 | 48.66 | 48.94 | 46.69 | 48.26 | 18,898 | -0.23(-0.48%) |
Jul 17, 2020 | 48.70 | 49.60 | 47.98 | 48.49 | 23,269 | -0.37(-0.75%) |
Jul 16, 2020 | 48.51 | 49.58 | 48.51 | 48.86 | 21,984 | -1.17(-2.33%) |
Jul 15, 2020 | 48.70 | 51.29 | 48.44 | 50.03 | 37,906 | +2.18(+4.56%) |
Jul 14, 2020 | 47.54 | 48.73 | 47.43 | 47.84 | 16,330 | +0.45(+0.94%) |
Jul 13, 2020 | 47.31 | 49.08 | 46.93 | 47.40 | 43,507 | +0.16(+0.33%) |
Jul 10, 2020 | 46.56 | 47.24 | 46.56 | 47.24 | 12,529 | +0.69(+1.48%) |
Jul 09, 2020 | 47.21 | 47.35 | 45.36 | 46.55 | 16,398 | -0.69(-1.46%) |
Jul 08, 2020 | 47.18 | 48.06 | 46.33 | 47.24 | 20,001 | +0.22(+0.47%) |
Jul 07, 2020 | 48.40 | 48.68 | 46.95 | 47.02 | 22,291 | -2.06(-4.19%) |
Jul 06, 2020 | 48.26 | 49.37 | 48.14 | 49.08 | 25,879 | +1.78(+3.77%) |
Jul 02, 2020 | 47.84 | 48.45 | 47.08 | 47.30 | 16,109 | +0.47(+1.00%) |