Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.15 | 41.38 | 40.53 | 40.80 | 243,433 | -0.35(-0.85%) |
Sep 29, 2020 | 41.06 | 41.36 | 40.87 | 41.15 | 224,491 | +0.18(+0.44%) |
Sep 28, 2020 | 40.54 | 41.01 | 40.18 | 40.97 | 228,764 | +0.91(+2.26%) |
Sep 25, 2020 | 39.79 | 40.38 | 39.71 | 40.06 | 213,000 | +0.22(+0.56%) |
Sep 24, 2020 | 39.56 | 40.39 | 39.30 | 39.84 | 297,028 | +0.01(+0.03%) |
Sep 23, 2020 | 40.71 | 41.17 | 39.83 | 39.83 | 338,769 | -1.08(-2.63%) |
Sep 22, 2020 | 40.65 | 41.70 | 40.05 | 40.91 | 309,899 | +0.26(+0.63%) |
Sep 21, 2020 | 40.01 | 40.67 | 40.01 | 40.65 | 380,925 | -0.23(-0.56%) |
Sep 18, 2020 | 41.22 | 41.30 | 40.44 | 40.88 | 1,175,600 | +0.02(+0.05%) |
Sep 17, 2020 | 40.27 | 41.04 | 40.20 | 40.86 | 264,528 | -0.03(-0.07%) |
Sep 16, 2020 | 40.97 | 41.67 | 40.72 | 40.89 | 260,157 | +0.26(+0.64%) |
Sep 15, 2020 | 40.87 | 41.42 | 39.84 | 40.63 | 231,986 | -0.48(-1.17%) |
Sep 14, 2020 | 40.85 | 41.49 | 40.62 | 41.11 | 229,452 | +0.72(+1.78%) |
Sep 11, 2020 | 39.97 | 41.07 | 39.40 | 40.39 | 309,500 | +0.72(+1.81%) |
Sep 10, 2020 | 40.47 | 40.79 | 39.55 | 39.67 | 282,100 | -0.51(-1.27%) |
Sep 09, 2020 | 40.39 | 40.66 | 39.71 | 40.18 | 216,931 | -0.03(-0.07%) |
Sep 08, 2020 | 40.29 | 40.98 | 40.07 | 40.21 | 235,604 | -0.65(-1.59%) |
Sep 04, 2020 | 42.47 | 42.47 | 40.04 | 40.86 | 429,300 | -1.27(-3.01%) |
Sep 03, 2020 | 43.49 | 43.49 | 41.84 | 42.13 | 335,405 | -1.56(-3.57%) |
Sep 02, 2020 | 43.64 | 43.78 | 42.87 | 43.69 | 216,417 | +0.28(+0.65%) |
Sep 01, 2020 | 43.34 | 43.47 | 42.97 | 43.41 | 191,900 | +0.18(+0.42%) |
Aug 31, 2020 | 43.48 | 43.99 | 43.03 | 43.23 | 290,898 | -0.31(-0.71%) |
Aug 28, 2020 | 43.92 | 43.98 | 43.30 | 43.54 | 187,800 | +0.01(+0.02%) |
Aug 27, 2020 | 44.07 | 44.07 | 43.33 | 43.53 | 221,883 | -0.30(-0.68%) |
Aug 26, 2020 | 43.43 | 44.16 | 43.42 | 43.83 | 220,277 | +0.60(+1.39%) |
Aug 25, 2020 | 43.38 | 43.50 | 43.00 | 43.23 | 158,704 | -0.23(-0.53%) |
Aug 24, 2020 | 43.07 | 43.47 | 42.70 | 43.46 | 213,611 | +0.74(+1.73%) |
Aug 21, 2020 | 43.38 | 43.43 | 42.61 | 42.72 | 179,000 | -0.57(-1.32%) |
Aug 20, 2020 | 42.84 | 43.36 | 42.82 | 43.29 | 203,100 | +0.15(+0.35%) |
Aug 19, 2020 | 42.63 | 43.74 | 42.49 | 43.14 | 345,269 | +0.61(+1.43%) |
Aug 18, 2020 | 41.76 | 42.78 | 41.52 | 42.53 | 348,700 | +0.38(+0.90%) |
Aug 17, 2020 | 42.28 | 42.70 | 41.94 | 42.15 | 295,194 | -0.31(-0.73%) |
Aug 14, 2020 | 42.29 | 43.10 | 42.27 | 42.46 | 160,700 | -0.20(-0.47%) |
Aug 13, 2020 | 42.66 | 43.23 | 42.43 | 42.66 | 221,519 | -0.11(-0.26%) |
Aug 12, 2020 | 43.28 | 43.52 | 42.73 | 42.77 | 188,523 | -0.01(-0.02%) |
Aug 11, 2020 | 43.30 | 43.34 | 42.54 | 42.78 | 285,526 | -0.31(-0.72%) |
Aug 10, 2020 | 43.83 | 43.90 | 42.94 | 43.09 | 245,362 | -0.78(-1.78%) |
Aug 07, 2020 | 43.27 | 44.19 | 43.27 | 43.87 | 266,100 | +0.27(+0.62%) |
Aug 06, 2020 | 43.70 | 43.85 | 43.24 | 43.60 | 226,012 | -0.10(-0.23%) |
Aug 05, 2020 | 43.74 | 44.28 | 43.39 | 43.70 | 344,076 | -0.43(-0.97%) |
Aug 04, 2020 | 43.94 | 44.23 | 43.58 | 44.13 | 280,890 | +0.06(+0.14%) |
Aug 03, 2020 | 44.30 | 44.42 | 43.84 | 44.07 | 337,447 | -0.01(-0.02%) |
Jul 31, 2020 | 43.40 | 44.09 | 42.65 | 44.08 | 428,400 | +0.65(+1.50%) |
Jul 30, 2020 | 42.90 | 43.81 | 42.09 | 43.43 | 409,057 | -0.17(-0.39%) |
Jul 29, 2020 | 43.63 | 44.26 | 42.76 | 43.60 | 620,535 | +0.75(+1.75%) |
Jul 28, 2020 | 45.79 | 46.33 | 40.51 | 42.85 | 1,541,364 | +3.66(+9.34%) |
Jul 27, 2020 | 38.00 | 39.19 | 37.79 | 39.19 | 288,047 | +1.25(+3.29%) |
Jul 24, 2020 | 38.40 | 38.49 | 37.73 | 37.94 | 197,500 | -0.66(-1.71%) |
Jul 23, 2020 | 38.45 | 39.32 | 38.45 | 38.60 | 264,082 | -0.01(-0.03%) |
Jul 22, 2020 | 38.76 | 39.14 | 38.43 | 38.61 | 206,392 | -0.21(-0.54%) |
Jul 21, 2020 | 39.30 | 39.30 | 38.58 | 38.82 | 280,261 | -0.02(-0.05%) |
Jul 20, 2020 | 38.41 | 39.18 | 38.33 | 38.84 | 170,556 | +0.42(+1.09%) |
Jul 17, 2020 | 38.22 | 38.47 | 37.82 | 38.42 | 165,600 | +0.24(+0.63%) |
Jul 16, 2020 | 37.82 | 38.62 | 37.73 | 38.18 | 231,176 | -0.51(-1.32%) |
Jul 15, 2020 | 38.33 | 39.55 | 36.51 | 38.69 | 371,063 | +0.93(+2.46%) |
Jul 14, 2020 | 36.73 | 37.81 | 36.50 | 37.76 | 318,086 | +0.53(+1.42%) |
Jul 13, 2020 | 38.24 | 38.26 | 37.21 | 37.23 | 421,584 | -0.69(-1.82%) |
Jul 10, 2020 | 37.91 | 38.09 | 37.30 | 37.92 | 163,300 | +0.09(+0.24%) |
Jul 09, 2020 | 38.10 | 38.35 | 37.28 | 37.83 | 193,753 | -0.24(-0.63%) |
Jul 08, 2020 | 37.93 | 38.27 | 37.47 | 38.07 | 194,206 | +0.24(+0.63%) |
Jul 07, 2020 | 38.69 | 39.05 | 37.71 | 37.83 | 251,911 | -1.07(-2.75%) |
Jul 06, 2020 | 39.79 | 39.79 | 38.70 | 38.90 | 258,364 | -0.25(-0.64%) |
Jul 02, 2020 | 39.58 | 39.81 | 38.93 | 39.15 | 214,200 | +0.16(+0.40%) |