Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.17 | 37.15 | 35.90 | 36.17 | 412,104 | +0.24(+0.67%) |
Sep 29, 2020 | 36.99 | 37.04 | 35.90 | 35.93 | 438,312 | -1.15(-3.10%) |
Sep 28, 2020 | 36.70 | 37.47 | 36.42 | 37.08 | 913,181 | +1.11(+3.09%) |
Sep 25, 2020 | 35.94 | 36.58 | 35.76 | 35.97 | 785,700 | -0.12(-0.33%) |
Sep 24, 2020 | 36.52 | 36.87 | 35.80 | 36.09 | 578,979 | -0.60(-1.64%) |
Sep 23, 2020 | 37.53 | 38.56 | 36.67 | 36.69 | 1,143,986 | -0.70(-1.87%) |
Sep 22, 2020 | 38.11 | 38.52 | 36.77 | 37.39 | 527,888 | -0.71(-1.86%) |
Sep 21, 2020 | 38.53 | 38.53 | 37.30 | 38.10 | 810,771 | -1.58(-3.98%) |
Sep 18, 2020 | 40.07 | 40.41 | 39.23 | 39.68 | 1,500,100 | -0.60(-1.49%) |
Sep 17, 2020 | 38.47 | 40.83 | 37.90 | 40.28 | 830,890 | +1.24(+3.18%) |
Sep 16, 2020 | 37.62 | 39.53 | 37.06 | 39.04 | 955,858 | +1.62(+4.33%) |
Sep 15, 2020 | 38.81 | 38.81 | 37.28 | 37.42 | 560,000 | -1.52(-3.90%) |
Sep 14, 2020 | 39.28 | 40.15 | 38.79 | 38.94 | 491,831 | -0.04(-0.10%) |
Sep 11, 2020 | 39.12 | 39.36 | 38.39 | 38.98 | 416,900 | -0.13(-0.33%) |
Sep 10, 2020 | 40.15 | 40.30 | 38.82 | 39.11 | 877,955 | -0.90(-2.25%) |
Sep 09, 2020 | 41.05 | 41.05 | 39.70 | 40.01 | 952,955 | -0.89(-2.18%) |
Sep 08, 2020 | 41.16 | 41.34 | 39.94 | 40.90 | 1,817,721 | -0.50(-1.21%) |
Sep 04, 2020 | 41.33 | 41.52 | 40.48 | 41.40 | 650,500 | +0.76(+1.87%) |
Sep 03, 2020 | 41.19 | 41.78 | 40.51 | 40.64 | 773,639 | -0.55(-1.34%) |
Sep 02, 2020 | 41.71 | 42.27 | 40.99 | 41.19 | 1,364,489 | -0.61(-1.46%) |
Sep 01, 2020 | 42.09 | 42.59 | 41.66 | 41.80 | 1,060,743 | -0.64(-1.51%) |
Aug 31, 2020 | 43.43 | 43.46 | 42.39 | 42.44 | 410,792 | -0.99(-2.28%) |
Aug 28, 2020 | 42.97 | 43.54 | 42.74 | 43.43 | 1,058,500 | +0.73(+1.71%) |
Aug 27, 2020 | 43.09 | 43.60 | 42.33 | 42.70 | 430,792 | -0.25(-0.58%) |
Aug 26, 2020 | 43.46 | 44.09 | 42.83 | 42.95 | 462,835 | -0.53(-1.22%) |
Aug 25, 2020 | 44.24 | 44.55 | 43.30 | 43.48 | 959,372 | -0.42(-0.96%) |
Aug 24, 2020 | 43.82 | 44.23 | 43.29 | 43.90 | 741,186 | +0.50(+1.15%) |
Aug 21, 2020 | 43.99 | 44.53 | 43.10 | 43.40 | 714,000 | -0.90(-2.03%) |
Aug 20, 2020 | 43.01 | 44.84 | 42.84 | 44.30 | 837,268 | +0.54(+1.23%) |
Aug 19, 2020 | 44.01 | 44.37 | 43.48 | 43.76 | 557,647 | -0.20(-0.45%) |
Aug 18, 2020 | 47.63 | 47.93 | 43.87 | 43.96 | 821,649 | -3.91(-8.17%) |
Aug 17, 2020 | 48.70 | 48.70 | 47.21 | 47.87 | 389,686 | -0.72(-1.48%) |
Aug 14, 2020 | 48.37 | 49.03 | 47.74 | 48.59 | 343,500 | -0.38(-0.78%) |
Aug 13, 2020 | 49.78 | 50.06 | 48.94 | 48.97 | 369,600 | -1.19(-2.37%) |
Aug 12, 2020 | 50.87 | 50.94 | 49.38 | 50.16 | 451,065 | -0.02(-0.04%) |
Aug 11, 2020 | 49.23 | 50.90 | 48.98 | 50.18 | 856,540 | +1.93(+4.00%) |
Aug 10, 2020 | 46.34 | 48.64 | 46.34 | 48.25 | 489,300 | +1.98(+4.28%) |
Aug 07, 2020 | 44.87 | 46.27 | 44.52 | 46.27 | 672,100 | +1.39(+3.10%) |
Aug 06, 2020 | 45.86 | 46.21 | 44.71 | 44.88 | 452,855 | -1.06(-2.31%) |
Aug 05, 2020 | 44.76 | 46.31 | 44.42 | 45.94 | 524,893 | +1.70(+3.84%) |
Aug 04, 2020 | 45.17 | 45.39 | 44.13 | 44.24 | 643,261 | -1.17(-2.58%) |
Aug 03, 2020 | 46.36 | 46.38 | 45.15 | 45.41 | 554,552 | -0.83(-1.79%) |
Jul 31, 2020 | 46.74 | 47.21 | 45.10 | 46.24 | 694,800 | -0.90(-1.91%) |
Jul 30, 2020 | 45.18 | 47.85 | 44.05 | 47.14 | 988,940 | +1.22(+2.66%) |
Jul 29, 2020 | 46.24 | 46.48 | 44.37 | 45.92 | 947,474 | -0.50(-1.08%) |
Jul 28, 2020 | 47.30 | 47.54 | 46.37 | 46.42 | 345,133 | -0.92(-1.94%) |
Jul 27, 2020 | 47.07 | 47.50 | 46.47 | 47.34 | 538,968 | +0.14(+0.30%) |
Jul 24, 2020 | 48.14 | 48.51 | 47.15 | 47.20 | 329,200 | -1.11(-2.30%) |
Jul 23, 2020 | 47.14 | 48.62 | 46.88 | 48.31 | 563,364 | +0.84(+1.77%) |
Jul 22, 2020 | 47.76 | 47.87 | 47.09 | 47.47 | 312,411 | -0.68(-1.41%) |
Jul 21, 2020 | 47.54 | 48.58 | 47.22 | 48.15 | 476,827 | +1.11(+2.36%) |
Jul 20, 2020 | 47.02 | 47.41 | 46.29 | 47.04 | 414,133 | -0.13(-0.28%) |
Jul 17, 2020 | 47.30 | 48.42 | 46.94 | 47.17 | 488,600 | +0.15(+0.32%) |
Jul 16, 2020 | 47.43 | 48.40 | 46.56 | 47.02 | 420,817 | -0.67(-1.40%) |
Jul 15, 2020 | 47.39 | 48.03 | 45.77 | 47.69 | 1,032,846 | +1.22(+2.63%) |
Jul 14, 2020 | 47.23 | 47.77 | 45.77 | 46.47 | 642,113 | -0.92(-1.94%) |
Jul 13, 2020 | 46.96 | 47.71 | 44.65 | 47.39 | 965,939 | +0.85(+1.83%) |
Jul 10, 2020 | 47.10 | 47.36 | 46.15 | 46.54 | 755,200 | -0.49(-1.04%) |
Jul 09, 2020 | 48.90 | 48.90 | 46.52 | 47.03 | 382,492 | -1.74(-3.57%) |
Jul 08, 2020 | 50.20 | 50.75 | 48.43 | 48.77 | 342,537 | -1.43(-2.85%) |
Jul 07, 2020 | 50.20 | 50.52 | 49.37 | 50.20 | 355,553 | -0.98(-1.91%) |
Jul 06, 2020 | 51.80 | 52.66 | 50.72 | 51.18 | 436,280 | +0.69(+1.37%) |
Jul 02, 2020 | 52.26 | 52.84 | 50.33 | 50.49 | 592,300 | -0.25(-0.49%) |