Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.33 | 44.53 | 42.98 | 43.66 | 638,235 | +1.03(+2.41%) |
Sep 29, 2020 | 44.46 | 44.47 | 42.50 | 42.64 | 468,363 | -1.68(-3.80%) |
Sep 28, 2020 | 44.66 | 45.28 | 44.24 | 44.32 | 362,623 | -0.03(-0.08%) |
Sep 25, 2020 | 44.41 | 44.82 | 43.87 | 44.35 | 394,506 | -0.19(-0.43%) |
Sep 24, 2020 | 44.20 | 45.12 | 43.65 | 44.55 | 379,510 | +0.26(+0.59%) |
Sep 23, 2020 | 46.62 | 46.62 | 44.23 | 44.28 | 529,590 | -2.21(-4.74%) |
Sep 22, 2020 | 45.43 | 46.75 | 45.43 | 46.49 | 509,883 | +0.88(+1.93%) |
Sep 21, 2020 | 45.25 | 45.71 | 44.82 | 45.61 | 351,757 | -0.37(-0.82%) |
Sep 18, 2020 | 45.87 | 46.43 | 45.42 | 45.98 | 1,065,706 | +0.09(+0.19%) |
Sep 17, 2020 | 45.05 | 45.97 | 44.89 | 45.90 | 645,278 | +0.29(+0.63%) |
Sep 16, 2020 | 45.77 | 46.13 | 45.30 | 45.61 | 551,076 | -0.09(-0.19%) |
Sep 15, 2020 | 44.27 | 45.71 | 43.87 | 45.70 | 525,634 | +1.95(+4.46%) |
Sep 14, 2020 | 43.71 | 43.94 | 43.13 | 43.74 | 381,877 | +0.37(+0.86%) |
Sep 11, 2020 | 44.91 | 44.91 | 42.96 | 43.37 | 428,117 | -0.96(-2.16%) |
Sep 10, 2020 | 43.64 | 45.29 | 43.60 | 44.33 | 609,682 | +0.95(+2.19%) |
Sep 09, 2020 | 41.84 | 43.61 | 41.69 | 43.38 | 597,782 | +1.68(+4.04%) |
Sep 08, 2020 | 41.09 | 42.23 | 40.47 | 41.69 | 523,577 | +0.34(+0.82%) |
Sep 04, 2020 | 41.67 | 41.83 | 40.23 | 41.35 | 374,545 | -0.02(-0.04%) |
Sep 03, 2020 | 42.17 | 42.38 | 40.84 | 41.37 | 378,391 | -0.68(-1.62%) |
Sep 02, 2020 | 40.93 | 42.67 | 40.74 | 42.05 | 583,253 | +0.23(+0.54%) |
Sep 01, 2020 | 41.13 | 41.89 | 40.90 | 41.83 | 361,591 | +0.62(+1.50%) |
Aug 31, 2020 | 41.65 | 41.83 | 40.83 | 41.21 | 423,766 | -0.37(-0.88%) |
Aug 28, 2020 | 41.55 | 41.95 | 38.56 | 41.57 | 1,100,924 | +0.51(+1.23%) |
Aug 27, 2020 | 42.02 | 42.12 | 40.88 | 41.07 | 427,029 | -0.62(-1.50%) |
Aug 26, 2020 | 41.89 | 41.97 | 41.46 | 41.69 | 395,552 | -0.20(-0.48%) |
Aug 25, 2020 | 41.68 | 41.95 | 41.21 | 41.89 | 313,266 | +0.54(+1.30%) |
Aug 24, 2020 | 41.37 | 41.59 | 40.89 | 41.35 | 368,012 | +0.22(+0.53%) |
Aug 21, 2020 | 40.96 | 41.63 | 40.78 | 41.14 | 290,771 | -0.03(-0.06%) |
Aug 20, 2020 | 40.65 | 41.35 | 40.25 | 41.16 | 370,180 | +0.34(+0.83%) |
Aug 19, 2020 | 40.72 | 40.95 | 40.51 | 40.83 | 333,146 | +0.02(+0.04%) |
Aug 18, 2020 | 40.69 | 41.01 | 40.40 | 40.81 | 334,853 | -0.07(-0.17%) |
Aug 17, 2020 | 41.23 | 41.40 | 40.75 | 40.88 | 278,512 | -0.22(-0.55%) |
Aug 14, 2020 | 40.93 | 41.38 | 40.71 | 41.10 | 313,663 | +0.00(+0.00%) |
Aug 13, 2020 | 41.63 | 42.18 | 40.90 | 41.10 | 559,102 | -0.44(-1.06%) |
Aug 12, 2020 | 41.09 | 41.84 | 40.47 | 41.54 | 466,014 | +0.55(+1.35%) |
Aug 11, 2020 | 40.89 | 41.51 | 40.75 | 40.99 | 493,280 | -0.11(-0.27%) |
Aug 10, 2020 | 40.44 | 41.57 | 39.96 | 41.10 | 1,421,485 | +0.69(+1.71%) |
Aug 07, 2020 | 40.50 | 40.59 | 39.42 | 40.41 | 598,538 | -0.32(-0.79%) |
Aug 06, 2020 | 41.95 | 41.95 | 39.89 | 40.73 | 1,128,861 | -0.18(-0.44%) |
Aug 05, 2020 | 39.88 | 41.08 | 39.88 | 40.91 | 718,841 | +1.11(+2.78%) |
Aug 04, 2020 | 39.43 | 39.96 | 38.87 | 39.80 | 456,867 | +0.19(+0.48%) |
Aug 03, 2020 | 38.91 | 39.90 | 38.21 | 39.61 | 803,337 | +0.82(+2.12%) |
Jul 31, 2020 | 38.52 | 38.83 | 37.97 | 38.79 | 944,111 | -0.05(-0.13%) |
Jul 30, 2020 | 38.18 | 39.01 | 37.55 | 38.84 | 432,565 | +0.22(+0.58%) |
Jul 29, 2020 | 37.57 | 38.74 | 37.57 | 38.62 | 382,545 | +1.07(+2.86%) |
Jul 28, 2020 | 38.03 | 38.21 | 37.38 | 37.55 | 355,692 | -0.48(-1.25%) |
Jul 27, 2020 | 38.14 | 38.27 | 37.14 | 38.02 | 447,775 | +0.21(+0.55%) |
Jul 24, 2020 | 39.51 | 39.56 | 37.69 | 37.82 | 627,211 | -1.83(-4.62%) |
Jul 23, 2020 | 39.08 | 40.20 | 39.01 | 39.65 | 519,598 | +0.38(+0.97%) |
Jul 22, 2020 | 38.92 | 39.55 | 38.91 | 39.27 | 435,914 | +0.34(+0.87%) |
Jul 21, 2020 | 39.35 | 39.67 | 38.86 | 38.93 | 307,005 | -0.16(-0.42%) |
Jul 20, 2020 | 39.40 | 39.79 | 38.72 | 39.10 | 405,536 | -0.40(-1.01%) |
Jul 17, 2020 | 40.12 | 40.43 | 39.46 | 39.49 | 458,413 | -0.37(-0.93%) |
Jul 16, 2020 | 39.79 | 40.11 | 39.39 | 39.87 | 531,352 | -0.17(-0.43%) |
Jul 15, 2020 | 40.11 | 40.44 | 39.57 | 40.04 | 496,881 | +0.61(+1.54%) |
Jul 14, 2020 | 38.63 | 39.46 | 37.70 | 39.43 | 571,344 | +0.74(+1.90%) |
Jul 13, 2020 | 38.12 | 40.07 | 37.94 | 38.70 | 622,550 | +1.07(+2.85%) |
Jul 10, 2020 | 37.71 | 37.96 | 36.98 | 37.62 | 558,420 | -0.13(-0.34%) |
Jul 09, 2020 | 38.60 | 38.86 | 37.70 | 37.75 | 536,008 | -0.67(-1.73%) |
Jul 08, 2020 | 38.53 | 39.12 | 38.21 | 38.42 | 546,851 | +0.09(+0.23%) |
Jul 07, 2020 | 37.86 | 39.35 | 37.86 | 38.33 | 793,534 | -0.10(-0.25%) |
Jul 06, 2020 | 41.87 | 41.87 | 37.74 | 38.43 | 2,244,835 | -3.11(-7.48%) |
Jul 02, 2020 | 38.88 | 42.04 | 38.32 | 41.53 | 5,564,662 | +8.28(+24.89%) |