Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.43 | 41.04 | 39.68 | 39.89 | 696,136 | -0.50(-1.24%) |
Sep 29, 2020 | 41.01 | 41.02 | 40.33 | 40.39 | 431,408 | -0.76(-1.85%) |
Sep 28, 2020 | 41.88 | 42.17 | 41.07 | 41.15 | 324,325 | -0.48(-1.15%) |
Sep 25, 2020 | 40.57 | 41.75 | 40.51 | 41.63 | 571,900 | +0.69(+1.69%) |
Sep 24, 2020 | 40.68 | 42.04 | 40.41 | 40.94 | 1,527,038 | +0.20(+0.49%) |
Sep 23, 2020 | 43.01 | 43.09 | 40.71 | 40.74 | 797,815 | -2.37(-5.50%) |
Sep 22, 2020 | 40.20 | 43.47 | 40.13 | 43.11 | 2,202,937 | +2.92(+7.27%) |
Sep 21, 2020 | 39.72 | 40.45 | 39.52 | 40.19 | 2,177,928 | +0.00(+0.00%) |
Sep 18, 2020 | 40.15 | 40.34 | 39.79 | 40.19 | 1,333,700 | +0.20(+0.50%) |
Sep 17, 2020 | 39.81 | 40.29 | 39.16 | 39.99 | 754,753 | -0.17(-0.42%) |
Sep 16, 2020 | 40.33 | 40.90 | 40.07 | 40.16 | 403,580 | -0.17(-0.42%) |
Sep 15, 2020 | 40.77 | 40.99 | 39.98 | 40.33 | 304,256 | -0.38(-0.93%) |
Sep 14, 2020 | 40.58 | 41.26 | 40.12 | 40.71 | 494,431 | +0.45(+1.12%) |
Sep 11, 2020 | 39.92 | 40.70 | 39.92 | 40.26 | 333,200 | +0.43(+1.08%) |
Sep 10, 2020 | 41.01 | 41.42 | 39.80 | 39.83 | 899,883 | -0.88(-2.16%) |
Sep 09, 2020 | 41.12 | 41.49 | 40.33 | 40.71 | 467,115 | -0.15(-0.37%) |
Sep 08, 2020 | 41.44 | 41.68 | 40.70 | 40.86 | 309,058 | -0.79(-1.90%) |
Sep 04, 2020 | 42.60 | 42.69 | 41.08 | 41.65 | 383,800 | -0.34(-0.81%) |
Sep 03, 2020 | 41.81 | 42.57 | 41.29 | 41.99 | 601,958 | +0.41(+0.99%) |
Sep 02, 2020 | 41.25 | 42.03 | 41.25 | 41.58 | 294,673 | +0.37(+0.90%) |
Sep 01, 2020 | 41.10 | 41.69 | 40.70 | 41.21 | 307,170 | -0.16(-0.39%) |
Aug 31, 2020 | 41.33 | 41.92 | 41.03 | 41.37 | 472,807 | -0.23(-0.55%) |
Aug 28, 2020 | 41.95 | 42.28 | 41.27 | 41.60 | 201,600 | -0.05(-0.12%) |
Aug 27, 2020 | 41.74 | 42.14 | 41.30 | 41.65 | 273,452 | +0.25(+0.60%) |
Aug 26, 2020 | 42.05 | 42.12 | 41.31 | 41.40 | 309,309 | -0.89(-2.10%) |
Aug 25, 2020 | 42.60 | 42.89 | 42.15 | 42.29 | 301,393 | -0.10(-0.24%) |
Aug 24, 2020 | 42.16 | 42.43 | 41.63 | 42.39 | 426,788 | +0.53(+1.27%) |
Aug 21, 2020 | 41.94 | 42.17 | 41.34 | 41.86 | 538,500 | -0.34(-0.81%) |
Aug 20, 2020 | 42.60 | 42.84 | 42.15 | 42.20 | 231,190 | -0.80(-1.86%) |
Aug 19, 2020 | 42.39 | 43.50 | 42.05 | 43.00 | 409,154 | +0.50(+1.18%) |
Aug 18, 2020 | 42.92 | 43.01 | 42.44 | 42.50 | 368,332 | -0.59(-1.37%) |
Aug 17, 2020 | 43.56 | 43.77 | 42.98 | 43.09 | 359,583 | -0.40(-0.92%) |
Aug 14, 2020 | 42.89 | 43.83 | 42.75 | 43.49 | 392,600 | +0.21(+0.49%) |
Aug 13, 2020 | 43.29 | 43.86 | 43.07 | 43.28 | 264,810 | -0.47(-1.07%) |
Aug 12, 2020 | 44.22 | 44.60 | 43.29 | 43.75 | 289,216 | -0.10(-0.23%) |
Aug 11, 2020 | 43.80 | 44.63 | 43.41 | 43.85 | 717,814 | +0.72(+1.67%) |
Aug 10, 2020 | 43.54 | 43.99 | 42.92 | 43.13 | 455,100 | -0.41(-0.94%) |
Aug 07, 2020 | 42.90 | 43.68 | 42.77 | 43.54 | 393,500 | +0.62(+1.44%) |
Aug 06, 2020 | 43.26 | 43.45 | 42.73 | 42.92 | 322,035 | -0.50(-1.15%) |
Aug 05, 2020 | 43.18 | 43.43 | 41.79 | 43.42 | 584,991 | +0.42(+0.98%) |
Aug 04, 2020 | 42.65 | 43.65 | 42.00 | 43.00 | 839,020 | +2.33(+5.73%) |
Aug 03, 2020 | 41.37 | 41.63 | 40.50 | 40.67 | 647,826 | -0.58(-1.41%) |
Jul 31, 2020 | 40.09 | 41.30 | 39.27 | 41.25 | 1,156,900 | +0.80(+1.98%) |
Jul 30, 2020 | 40.25 | 41.30 | 40.22 | 40.45 | 471,961 | -0.33(-0.81%) |
Jul 29, 2020 | 42.66 | 42.96 | 40.16 | 40.78 | 930,631 | -1.92(-4.50%) |
Jul 28, 2020 | 40.61 | 43.75 | 40.53 | 42.70 | 2,834,780 | +5.89(+16.00%) |
Jul 27, 2020 | 37.24 | 37.24 | 36.48 | 36.81 | 439,026 | -0.48(-1.29%) |
Jul 24, 2020 | 38.19 | 38.33 | 37.12 | 37.29 | 283,800 | -0.75(-1.97%) |
Jul 23, 2020 | 38.35 | 38.96 | 37.90 | 38.04 | 493,688 | -0.31(-0.81%) |
Jul 22, 2020 | 37.26 | 38.40 | 37.25 | 38.35 | 512,688 | +0.86(+2.29%) |
Jul 21, 2020 | 37.62 | 38.35 | 37.38 | 37.49 | 530,500 | +0.20(+0.54%) |
Jul 20, 2020 | 37.85 | 37.98 | 37.25 | 37.29 | 413,081 | -0.82(-2.15%) |
Jul 17, 2020 | 38.27 | 38.52 | 37.88 | 38.11 | 625,200 | -0.11(-0.29%) |
Jul 16, 2020 | 38.10 | 38.94 | 37.59 | 38.22 | 701,426 | +0.07(+0.18%) |
Jul 15, 2020 | 37.29 | 38.55 | 36.66 | 38.15 | 837,857 | +2.07(+5.74%) |
Jul 14, 2020 | 35.37 | 36.17 | 35.06 | 36.08 | 770,509 | +0.56(+1.58%) |
Jul 13, 2020 | 36.42 | 36.46 | 35.47 | 35.52 | 440,646 | -0.48(-1.33%) |
Jul 10, 2020 | 35.60 | 36.14 | 35.36 | 36.00 | 475,900 | +0.40(+1.12%) |
Jul 09, 2020 | 36.72 | 37.00 | 35.41 | 35.60 | 737,173 | -1.11(-3.02%) |
Jul 08, 2020 | 37.26 | 37.32 | 36.36 | 36.71 | 698,511 | -0.50(-1.34%) |
Jul 07, 2020 | 38.30 | 38.45 | 37.06 | 37.21 | 721,453 | -1.54(-3.97%) |
Jul 06, 2020 | 39.60 | 39.62 | 38.57 | 38.75 | 595,635 | -0.05(-0.13%) |
Jul 02, 2020 | 39.68 | 39.94 | 38.69 | 38.80 | 525,100 | -0.31(-0.79%) |