Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.78 | 38.37 | 37.30 | 37.74 | 91,216 | +0.13(+0.35%) |
Sep 29, 2020 | 37.53 | 37.80 | 36.90 | 37.61 | 46,538 | -0.06(-0.16%) |
Sep 28, 2020 | 36.48 | 38.07 | 36.48 | 37.67 | 51,535 | +1.45(+4.00%) |
Sep 25, 2020 | 35.25 | 36.40 | 35.11 | 36.22 | 54,900 | +0.76(+2.14%) |
Sep 24, 2020 | 36.26 | 37.38 | 35.27 | 35.46 | 145,869 | -0.72(-1.99%) |
Sep 23, 2020 | 37.75 | 38.01 | 36.07 | 36.18 | 66,177 | -1.29(-3.44%) |
Sep 22, 2020 | 38.16 | 38.16 | 36.47 | 37.47 | 63,930 | -0.69(-1.81%) |
Sep 21, 2020 | 39.23 | 39.61 | 37.33 | 38.16 | 83,332 | -1.60(-4.02%) |
Sep 18, 2020 | 39.40 | 39.85 | 38.15 | 39.76 | 233,600 | +1.58(+4.14%) |
Sep 17, 2020 | 35.58 | 38.57 | 35.58 | 38.18 | 123,571 | +2.24(+6.23%) |
Sep 16, 2020 | 36.20 | 36.74 | 35.09 | 35.94 | 62,583 | +0.14(+0.39%) |
Sep 15, 2020 | 37.16 | 37.69 | 35.74 | 35.80 | 91,771 | -1.04(-2.82%) |
Sep 14, 2020 | 38.05 | 38.47 | 36.72 | 36.84 | 62,523 | -0.85(-2.26%) |
Sep 11, 2020 | 39.47 | 39.78 | 37.31 | 37.69 | 94,400 | -1.62(-4.12%) |
Sep 10, 2020 | 40.39 | 41.00 | 37.14 | 39.31 | 88,711 | -0.69(-1.72%) |
Sep 09, 2020 | 40.25 | 40.86 | 39.73 | 40.00 | 117,360 | -0.01(-0.02%) |
Sep 08, 2020 | 39.21 | 40.13 | 37.83 | 40.01 | 59,614 | +0.47(+1.19%) |
Sep 04, 2020 | 41.05 | 41.05 | 38.53 | 39.54 | 49,200 | -0.75(-1.86%) |
Sep 03, 2020 | 41.74 | 42.00 | 40.20 | 40.29 | 49,443 | -1.58(-3.77%) |
Sep 02, 2020 | 40.60 | 41.97 | 40.60 | 41.87 | 45,927 | +1.26(+3.10%) |
Sep 01, 2020 | 41.03 | 41.28 | 40.23 | 40.61 | 47,190 | -0.47(-1.14%) |
Aug 31, 2020 | 42.81 | 42.81 | 41.00 | 41.08 | 94,613 | -1.91(-4.44%) |
Aug 28, 2020 | 43.30 | 43.34 | 42.90 | 42.99 | 37,900 | +0.04(+0.09%) |
Aug 27, 2020 | 43.20 | 43.36 | 42.44 | 42.95 | 37,350 | +0.13(+0.30%) |
Aug 26, 2020 | 43.63 | 44.00 | 42.60 | 42.82 | 49,605 | -1.15(-2.62%) |
Aug 25, 2020 | 45.10 | 45.10 | 43.53 | 43.97 | 58,230 | -0.95(-2.11%) |
Aug 24, 2020 | 44.02 | 45.18 | 43.33 | 44.92 | 169,465 | +1.54(+3.55%) |
Aug 21, 2020 | 43.64 | 43.64 | 42.78 | 43.38 | 55,000 | -0.34(-0.78%) |
Aug 20, 2020 | 43.49 | 43.96 | 43.42 | 43.72 | 21,854 | -0.51(-1.15%) |
Aug 19, 2020 | 44.13 | 44.83 | 43.74 | 44.23 | 58,248 | +0.20(+0.45%) |
Aug 18, 2020 | 45.36 | 45.98 | 43.61 | 44.03 | 39,757 | -1.55(-3.40%) |
Aug 17, 2020 | 45.40 | 45.95 | 44.93 | 45.58 | 36,430 | +0.07(+0.15%) |
Aug 14, 2020 | 44.86 | 45.53 | 44.30 | 45.51 | 27,900 | +0.16(+0.35%) |
Aug 13, 2020 | 45.30 | 45.50 | 44.64 | 45.35 | 68,865 | -0.21(-0.46%) |
Aug 12, 2020 | 44.49 | 45.98 | 44.05 | 45.56 | 46,844 | +1.80(+4.11%) |
Aug 11, 2020 | 44.09 | 44.72 | 43.40 | 43.76 | 65,156 | +0.42(+0.97%) |
Aug 10, 2020 | 44.56 | 44.73 | 42.32 | 43.34 | 51,206 | -0.94(-2.12%) |
Aug 07, 2020 | 47.65 | 47.65 | 43.50 | 44.28 | 60,100 | -2.77(-5.89%) |
Aug 06, 2020 | 48.77 | 49.28 | 44.78 | 47.05 | 26,564 | -1.58(-3.25%) |
Aug 05, 2020 | 47.74 | 48.90 | 44.80 | 48.63 | 48,862 | +1.49(+3.16%) |
Aug 04, 2020 | 47.25 | 48.05 | 46.73 | 47.14 | 48,034 | -0.65(-1.36%) |
Aug 03, 2020 | 46.17 | 48.24 | 44.81 | 47.79 | 70,563 | +1.72(+3.73%) |
Jul 31, 2020 | 47.25 | 48.47 | 45.35 | 46.07 | 66,200 | -1.65(-3.46%) |
Jul 30, 2020 | 47.47 | 48.38 | 47.14 | 47.72 | 48,740 | -0.52(-1.08%) |
Jul 29, 2020 | 47.40 | 48.57 | 47.40 | 48.24 | 29,578 | +1.14(+2.42%) |
Jul 28, 2020 | 47.96 | 47.98 | 46.88 | 47.10 | 39,098 | -0.99(-2.06%) |
Jul 27, 2020 | 47.61 | 48.97 | 47.20 | 48.09 | 45,158 | +0.47(+0.99%) |
Jul 24, 2020 | 49.28 | 49.28 | 47.39 | 47.62 | 19,100 | -1.62(-3.29%) |
Jul 23, 2020 | 48.16 | 49.87 | 47.72 | 49.24 | 44,425 | +0.74(+1.53%) |
Jul 22, 2020 | 48.32 | 49.27 | 47.95 | 48.50 | 37,026 | -0.10(-0.21%) |
Jul 21, 2020 | 48.62 | 48.75 | 48.03 | 48.60 | 29,049 | +0.49(+1.02%) |
Jul 20, 2020 | 48.97 | 49.93 | 47.54 | 48.11 | 59,297 | -1.35(-2.73%) |
Jul 17, 2020 | 48.36 | 50.13 | 48.36 | 49.46 | 38,100 | +0.83(+1.71%) |
Jul 16, 2020 | 48.53 | 48.77 | 47.77 | 48.63 | 70,231 | -0.01(-0.02%) |
Jul 15, 2020 | 47.78 | 49.06 | 47.70 | 48.64 | 49,636 | +2.07(+4.44%) |
Jul 14, 2020 | 46.28 | 47.18 | 44.31 | 46.57 | 35,727 | +0.40(+0.87%) |
Jul 13, 2020 | 45.83 | 47.17 | 45.44 | 46.17 | 48,962 | +0.87(+1.92%) |
Jul 10, 2020 | 43.87 | 45.67 | 42.95 | 45.30 | 23,200 | +1.31(+2.98%) |
Jul 09, 2020 | 45.18 | 45.22 | 43.77 | 43.99 | 33,176 | -1.34(-2.96%) |
Jul 08, 2020 | 45.26 | 45.76 | 44.54 | 45.33 | 33,436 | -0.18(-0.40%) |
Jul 07, 2020 | 45.67 | 47.03 | 45.36 | 45.51 | 46,953 | -0.77(-1.66%) |
Jul 06, 2020 | 46.80 | 47.73 | 45.87 | 46.28 | 33,799 | +0.28(+0.61%) |
Jul 02, 2020 | 46.20 | 46.83 | 44.83 | 46.00 | 43,800 | +0.41(+0.90%) |