Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.69 | 41.69 | 41.03 | 41.03 | 10,890 | +0.02(+0.05%) |
Sep 29, 2020 | 42.01 | 42.01 | 40.92 | 41.01 | 10,252 | -0.80(-1.91%) |
Sep 28, 2020 | 41.00 | 42.15 | 41.00 | 41.81 | 7,247 | +1.29(+3.18%) |
Sep 25, 2020 | 40.50 | 40.70 | 40.27 | 40.52 | 16,000 | +0.00(+0.00%) |
Sep 24, 2020 | 40.13 | 41.30 | 40.13 | 40.52 | 14,910 | +0.02(+0.05%) |
Sep 23, 2020 | 40.18 | 40.80 | 40.13 | 40.50 | 25,428 | -0.18(-0.44%) |
Sep 22, 2020 | 41.01 | 41.01 | 40.28 | 40.68 | 6,787 | -0.10(-0.25%) |
Sep 21, 2020 | 41.10 | 41.10 | 39.71 | 40.78 | 27,007 | -1.60(-3.78%) |
Sep 18, 2020 | 41.51 | 42.60 | 40.73 | 42.38 | 55,200 | +1.25(+3.04%) |
Sep 17, 2020 | 41.00 | 41.40 | 40.76 | 41.13 | 16,787 | +0.09(+0.22%) |
Sep 16, 2020 | 40.76 | 41.31 | 40.51 | 41.04 | 28,441 | +0.22(+0.54%) |
Sep 15, 2020 | 41.41 | 41.41 | 40.31 | 40.82 | 25,144 | -0.08(-0.20%) |
Sep 14, 2020 | 40.72 | 41.50 | 40.62 | 40.90 | 14,925 | +0.40(+0.99%) |
Sep 11, 2020 | 40.58 | 40.62 | 40.35 | 40.50 | 15,700 | -0.08(-0.20%) |
Sep 10, 2020 | 40.60 | 40.72 | 40.58 | 40.58 | 10,365 | -0.01(-0.02%) |
Sep 09, 2020 | 40.73 | 41.02 | 40.35 | 40.59 | 17,100 | -0.11(-0.27%) |
Sep 08, 2020 | 40.73 | 42.06 | 39.52 | 40.70 | 26,732 | -0.55(-1.33%) |
Sep 04, 2020 | 43.00 | 43.00 | 40.02 | 41.25 | 25,100 | -1.00(-2.37%) |
Sep 03, 2020 | 41.55 | 42.50 | 40.01 | 42.25 | 17,856 | +0.42(+1.00%) |
Sep 02, 2020 | 41.50 | 43.20 | 41.01 | 41.83 | 24,108 | -0.02(-0.05%) |
Sep 01, 2020 | 36.36 | 41.91 | 36.36 | 41.85 | 54,432 | +5.95(+16.57%) |
Aug 31, 2020 | 35.01 | 36.36 | 35.01 | 35.90 | 50,824 | +0.89(+2.54%) |
Aug 28, 2020 | 35.00 | 35.01 | 34.81 | 35.01 | 5,000 | +0.01(+0.03%) |
Aug 27, 2020 | 34.24 | 35.17 | 34.24 | 35.00 | 3,748 | +0.76(+2.22%) |
Aug 26, 2020 | 34.91 | 34.91 | 34.24 | 34.24 | 4,993 | -0.56(-1.61%) |
Aug 25, 2020 | 36.35 | 36.36 | 34.80 | 34.80 | 5,202 | +0.56(+1.64%) |
Aug 24, 2020 | 33.43 | 35.00 | 33.03 | 34.24 | 7,536 | +0.66(+1.97%) |
Aug 21, 2020 | 34.52 | 34.52 | 32.27 | 33.58 | 18,000 | -1.48(-4.22%) |
Aug 20, 2020 | 34.74 | 35.07 | 34.74 | 35.06 | 1,039 | -0.19(-0.54%) |
Aug 19, 2020 | 35.29 | 35.33 | 33.11 | 35.25 | 18,102 | +0.33(+0.95%) |
Aug 18, 2020 | 35.76 | 35.93 | 34.77 | 34.92 | 7,196 | -0.82(-2.29%) |
Aug 17, 2020 | 36.35 | 36.35 | 35.64 | 35.74 | 11,169 | -0.48(-1.33%) |
Aug 14, 2020 | 36.27 | 36.27 | 35.96 | 36.22 | 2,400 | +0.08(+0.22%) |
Aug 13, 2020 | 36.45 | 36.45 | 35.85 | 36.14 | 11,018 | -0.54(-1.47%) |
Aug 12, 2020 | 36.14 | 36.92 | 36.14 | 36.68 | 6,405 | +0.12(+0.33%) |
Aug 11, 2020 | 37.15 | 38.28 | 36.48 | 36.56 | 14,709 | +0.33(+0.91%) |
Aug 10, 2020 | 37.15 | 37.91 | 36.11 | 36.23 | 16,274 | -0.85(-2.29%) |
Aug 07, 2020 | 34.52 | 37.23 | 34.52 | 37.08 | 12,300 | +2.15(+6.16%) |
Aug 06, 2020 | 34.60 | 34.93 | 33.78 | 34.93 | 12,787 | +0.08(+0.23%) |
Aug 05, 2020 | 32.90 | 34.88 | 32.42 | 34.85 | 22,782 | +3.22(+10.18%) |
Aug 04, 2020 | 30.44 | 31.63 | 30.44 | 31.63 | 18,139 | +1.30(+4.29%) |
Aug 03, 2020 | 30.28 | 30.35 | 28.42 | 30.33 | 25,135 | +0.45(+1.51%) |
Jul 31, 2020 | 30.72 | 31.13 | 29.88 | 29.88 | 8,000 | -0.62(-2.03%) |
Jul 30, 2020 | 30.22 | 33.77 | 30.05 | 30.50 | 18,361 | +0.87(+2.94%) |
Jul 29, 2020 | 30.00 | 30.30 | 29.63 | 29.63 | 14,188 | +0.03(+0.10%) |
Jul 28, 2020 | 29.71 | 30.43 | 29.59 | 29.60 | 11,849 | +0.02(+0.07%) |
Jul 27, 2020 | 30.66 | 30.75 | 29.09 | 29.58 | 12,678 | -0.16(-0.54%) |
Jul 24, 2020 | 31.02 | 31.06 | 29.74 | 29.74 | 5,100 | -1.49(-4.77%) |
Jul 23, 2020 | 31.35 | 31.73 | 31.23 | 31.23 | 8,057 | +0.00(+0.00%) |
Jul 22, 2020 | 31.01 | 31.39 | 30.45 | 31.23 | 5,140 | -0.34(-1.08%) |
Jul 21, 2020 | 31.37 | 31.70 | 31.09 | 31.57 | 8,149 | +0.71(+2.30%) |
Jul 20, 2020 | 29.52 | 31.00 | 29.52 | 30.86 | 18,971 | +1.41(+4.79%) |
Jul 17, 2020 | 29.22 | 29.93 | 28.84 | 29.45 | 11,600 | +0.20(+0.68%) |
Jul 16, 2020 | 30.30 | 30.32 | 29.25 | 29.25 | 5,805 | -1.14(-3.75%) |
Jul 15, 2020 | 30.42 | 31.24 | 29.42 | 30.39 | 19,032 | +0.88(+2.98%) |
Jul 14, 2020 | 29.16 | 29.65 | 29.12 | 29.51 | 7,833 | +0.03(+0.10%) |
Jul 13, 2020 | 30.11 | 30.11 | 28.75 | 29.48 | 12,014 | +0.45(+1.55%) |
Jul 10, 2020 | 28.85 | 29.06 | 28.26 | 29.03 | 11,600 | +0.14(+0.48%) |
Jul 09, 2020 | 29.46 | 29.46 | 28.28 | 28.89 | 9,827 | -1.12(-3.73%) |
Jul 08, 2020 | 30.85 | 31.39 | 29.71 | 30.01 | 20,014 | +0.12(+0.40%) |
Jul 07, 2020 | 30.99 | 30.99 | 29.69 | 29.89 | 7,571 | -1.11(-3.58%) |
Jul 06, 2020 | 31.51 | 31.51 | 30.99 | 31.00 | 6,319 | -0.10(-0.32%) |
Jul 02, 2020 | 31.87 | 32.00 | 31.02 | 31.10 | 5,500 | -0.15(-0.48%) |