Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.18 | 39.58 | 38.18 | 39.29 | 555,445 | +1.23(+3.24%) |
Sep 29, 2020 | 38.92 | 38.92 | 37.41 | 38.06 | 384,247 | -0.87(-2.24%) |
Sep 28, 2020 | 39.25 | 39.69 | 38.65 | 38.93 | 482,747 | +0.37(+0.97%) |
Sep 25, 2020 | 37.59 | 38.84 | 37.59 | 38.55 | 320,337 | +0.59(+1.56%) |
Sep 24, 2020 | 38.16 | 38.25 | 36.98 | 37.96 | 536,418 | -0.19(-0.50%) |
Sep 23, 2020 | 41.00 | 41.31 | 38.11 | 38.15 | 580,342 | -2.77(-6.78%) |
Sep 22, 2020 | 41.71 | 41.77 | 40.81 | 40.92 | 1,013,697 | -0.84(-2.01%) |
Sep 21, 2020 | 42.56 | 42.56 | 40.77 | 41.77 | 1,202,078 | -1.76(-4.04%) |
Sep 18, 2020 | 44.14 | 44.36 | 42.95 | 43.53 | 927,650 | -0.39(-0.89%) |
Sep 17, 2020 | 43.02 | 44.31 | 42.67 | 43.92 | 614,931 | +0.27(+0.61%) |
Sep 16, 2020 | 43.18 | 44.19 | 42.68 | 43.65 | 364,943 | +0.43(+1.00%) |
Sep 15, 2020 | 44.44 | 44.66 | 43.07 | 43.22 | 295,001 | -0.90(-2.04%) |
Sep 14, 2020 | 43.69 | 44.33 | 43.24 | 44.12 | 299,336 | +0.82(+1.90%) |
Sep 11, 2020 | 42.95 | 43.60 | 42.63 | 43.30 | 412,370 | +0.48(+1.12%) |
Sep 10, 2020 | 43.66 | 44.54 | 42.78 | 42.82 | 317,844 | -0.75(-1.71%) |
Sep 09, 2020 | 43.91 | 43.91 | 42.79 | 43.56 | 603,389 | -0.33(-0.76%) |
Sep 08, 2020 | 43.96 | 44.93 | 43.27 | 43.90 | 406,998 | -0.67(-1.50%) |
Sep 04, 2020 | 45.45 | 46.00 | 43.97 | 44.57 | 455,040 | +0.33(+0.76%) |
Sep 03, 2020 | 46.71 | 47.22 | 43.85 | 44.23 | 497,680 | -1.85(-4.02%) |
Sep 02, 2020 | 43.32 | 46.48 | 43.32 | 46.09 | 484,300 | +2.67(+6.14%) |
Sep 01, 2020 | 45.62 | 45.71 | 43.25 | 43.42 | 758,534 | -2.82(-6.10%) |
Aug 31, 2020 | 47.90 | 47.95 | 46.21 | 46.24 | 466,987 | -1.75(-3.65%) |
Aug 28, 2020 | 47.45 | 48.56 | 47.04 | 47.99 | 504,716 | +0.57(+1.21%) |
Aug 27, 2020 | 45.69 | 47.69 | 45.69 | 47.42 | 591,744 | +2.42(+5.38%) |
Aug 26, 2020 | 44.80 | 45.98 | 44.80 | 45.00 | 468,498 | -0.33(-0.72%) |
Aug 25, 2020 | 45.49 | 45.56 | 44.61 | 45.32 | 804,012 | +0.32(+0.70%) |
Aug 24, 2020 | 42.70 | 45.06 | 42.29 | 45.01 | 357,533 | +2.73(+6.47%) |
Aug 21, 2020 | 42.37 | 42.76 | 41.69 | 42.27 | 655,420 | -0.59(-1.38%) |
Aug 20, 2020 | 43.04 | 43.70 | 42.52 | 42.87 | 309,197 | -0.85(-1.95%) |
Aug 19, 2020 | 43.50 | 44.41 | 43.26 | 43.72 | 580,477 | +0.50(+1.15%) |
Aug 18, 2020 | 43.56 | 43.79 | 43.12 | 43.22 | 386,038 | -0.51(-1.16%) |
Aug 17, 2020 | 44.69 | 44.75 | 43.33 | 43.73 | 504,863 | -1.13(-2.52%) |
Aug 14, 2020 | 44.45 | 45.31 | 44.05 | 44.85 | 264,908 | -0.12(-0.28%) |
Aug 13, 2020 | 46.18 | 46.59 | 44.72 | 44.98 | 515,492 | -1.69(-3.63%) |
Aug 12, 2020 | 47.92 | 47.96 | 45.63 | 46.67 | 366,575 | -0.47(-0.99%) |
Aug 11, 2020 | 48.21 | 49.53 | 46.69 | 47.14 | 583,383 | -0.40(-0.84%) |
Aug 10, 2020 | 45.10 | 47.82 | 45.10 | 47.54 | 693,070 | +2.42(+5.36%) |
Aug 07, 2020 | 44.55 | 45.22 | 43.66 | 45.12 | 333,619 | +0.21(+0.47%) |
Aug 06, 2020 | 43.85 | 45.12 | 43.85 | 44.91 | 556,418 | +0.77(+1.75%) |
Aug 05, 2020 | 42.95 | 44.23 | 42.39 | 44.14 | 554,809 | +1.93(+4.58%) |
Aug 04, 2020 | 41.57 | 43.30 | 41.57 | 42.21 | 604,011 | +0.50(+1.19%) |
Aug 03, 2020 | 42.42 | 42.69 | 41.07 | 41.71 | 663,952 | -0.70(-1.65%) |
Jul 31, 2020 | 43.62 | 44.32 | 41.17 | 42.41 | 978,582 | -1.85(-4.19%) |
Jul 30, 2020 | 45.22 | 45.47 | 43.67 | 44.26 | 1,556,518 | -1.70(-3.70%) |
Jul 29, 2020 | 49.54 | 50.26 | 42.41 | 45.96 | 3,244,040 | +9.35(+25.54%) |
Jul 28, 2020 | 36.33 | 37.29 | 36.23 | 36.61 | 507,786 | -0.10(-0.26%) |
Jul 27, 2020 | 36.11 | 36.74 | 35.46 | 36.71 | 538,281 | +0.43(+1.19%) |
Jul 24, 2020 | 37.31 | 38.12 | 36.20 | 36.28 | 643,393 | -0.98(-2.62%) |
Jul 23, 2020 | 36.56 | 37.45 | 36.37 | 37.25 | 486,757 | +0.45(+1.22%) |
Jul 22, 2020 | 36.34 | 36.82 | 35.52 | 36.81 | 841,787 | +0.31(+0.86%) |
Jul 21, 2020 | 37.87 | 38.61 | 36.22 | 36.49 | 1,131,538 | -0.86(-2.30%) |
Jul 20, 2020 | 37.89 | 38.10 | 36.53 | 37.35 | 407,004 | -0.91(-2.39%) |
Jul 17, 2020 | 38.79 | 39.30 | 38.17 | 38.26 | 528,602 | -0.42(-1.08%) |
Jul 16, 2020 | 39.25 | 39.43 | 38.29 | 38.68 | 475,695 | -0.91(-2.31%) |
Jul 15, 2020 | 38.97 | 40.58 | 38.58 | 39.60 | 685,701 | +1.88(+4.97%) |
Jul 14, 2020 | 38.40 | 38.57 | 36.85 | 37.72 | 853,592 | -1.03(-2.65%) |
Jul 13, 2020 | 39.54 | 39.93 | 38.10 | 38.75 | 674,625 | -0.14(-0.37%) |
Jul 10, 2020 | 38.61 | 39.46 | 38.41 | 38.89 | 756,945 | +0.34(+0.89%) |
Jul 09, 2020 | 41.14 | 41.14 | 38.47 | 38.55 | 909,322 | -2.84(-6.86%) |
Jul 08, 2020 | 40.61 | 41.51 | 40.20 | 41.39 | 762,736 | +0.57(+1.40%) |
Jul 07, 2020 | 42.05 | 42.22 | 40.77 | 40.82 | 604,695 | -1.76(-4.14%) |
Jul 06, 2020 | 42.71 | 43.33 | 42.18 | 42.58 | 544,453 | +0.88(+2.10%) |
Jul 02, 2020 | 43.33 | 44.10 | 41.52 | 41.70 | 628,443 | -0.61(-1.44%) |