Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.73 | 42.90 | 41.05 | 41.46 | 407,704 | -0.32(-0.77%) |
Sep 29, 2020 | 40.48 | 41.92 | 40.48 | 41.78 | 511,919 | +1.25(+3.08%) |
Sep 28, 2020 | 40.64 | 41.19 | 39.84 | 40.53 | 491,342 | +0.11(+0.27%) |
Sep 25, 2020 | 39.69 | 40.81 | 39.57 | 40.42 | 495,400 | +0.66(+1.66%) |
Sep 24, 2020 | 38.72 | 40.80 | 37.50 | 39.76 | 792,022 | +0.67(+1.71%) |
Sep 23, 2020 | 39.90 | 40.41 | 38.96 | 39.09 | 557,013 | -0.56(-1.41%) |
Sep 22, 2020 | 40.38 | 40.43 | 39.12 | 39.65 | 673,431 | -0.56(-1.39%) |
Sep 21, 2020 | 41.00 | 41.02 | 39.46 | 40.21 | 543,218 | -1.69(-4.03%) |
Sep 18, 2020 | 43.97 | 43.97 | 41.40 | 41.90 | 1,258,800 | -1.72(-3.94%) |
Sep 17, 2020 | 43.79 | 44.13 | 42.65 | 43.62 | 348,429 | -0.56(-1.27%) |
Sep 16, 2020 | 43.49 | 44.92 | 43.02 | 44.18 | 429,399 | +0.77(+1.77%) |
Sep 15, 2020 | 44.41 | 45.07 | 43.12 | 43.41 | 422,527 | -0.73(-1.65%) |
Sep 14, 2020 | 42.43 | 45.04 | 42.43 | 44.14 | 1,006,847 | +2.44(+5.85%) |
Sep 11, 2020 | 42.73 | 42.84 | 40.30 | 41.70 | 637,400 | -0.63(-1.49%) |
Sep 10, 2020 | 44.79 | 45.69 | 42.20 | 42.33 | 1,192,912 | -2.29(-5.13%) |
Sep 09, 2020 | 44.43 | 44.93 | 43.85 | 44.62 | 505,016 | +0.54(+1.23%) |
Sep 08, 2020 | 44.22 | 45.36 | 43.15 | 44.08 | 718,829 | -1.16(-2.56%) |
Sep 04, 2020 | 45.44 | 46.05 | 43.65 | 45.24 | 418,200 | -0.25(-0.55%) |
Sep 03, 2020 | 46.09 | 47.46 | 44.79 | 45.49 | 438,298 | -0.60(-1.30%) |
Sep 02, 2020 | 44.93 | 46.26 | 44.06 | 46.09 | 534,948 | +1.56(+3.50%) |
Sep 01, 2020 | 49.56 | 49.72 | 44.27 | 44.53 | 1,493,546 | -5.35(-10.73%) |
Aug 31, 2020 | 49.50 | 50.75 | 49.08 | 49.88 | 407,604 | +0.58(+1.18%) |
Aug 28, 2020 | 48.36 | 49.53 | 48.06 | 49.30 | 209,500 | +0.49(+1.00%) |
Aug 27, 2020 | 48.00 | 50.10 | 47.87 | 48.81 | 626,513 | +0.30(+0.62%) |
Aug 26, 2020 | 50.03 | 50.48 | 48.11 | 48.51 | 530,892 | -1.52(-3.04%) |
Aug 25, 2020 | 48.52 | 50.45 | 47.94 | 50.03 | 563,392 | +1.59(+3.28%) |
Aug 24, 2020 | 48.06 | 48.92 | 46.50 | 48.44 | 463,277 | +0.23(+0.48%) |
Aug 21, 2020 | 48.28 | 49.36 | 47.98 | 48.21 | 488,500 | -0.55(-1.13%) |
Aug 20, 2020 | 48.27 | 48.91 | 47.56 | 48.76 | 315,973 | +0.26(+0.54%) |
Aug 19, 2020 | 47.25 | 49.41 | 46.37 | 48.50 | 917,429 | +1.37(+2.91%) |
Aug 18, 2020 | 47.15 | 48.00 | 45.81 | 47.13 | 1,577,765 | -2.86(-5.72%) |
Aug 17, 2020 | 49.92 | 50.54 | 49.19 | 49.99 | 484,846 | +0.19(+0.38%) |
Aug 14, 2020 | 51.53 | 51.64 | 49.30 | 49.80 | 670,400 | -2.06(-3.97%) |
Aug 13, 2020 | 53.20 | 54.19 | 51.53 | 51.86 | 590,622 | -1.58(-2.96%) |
Aug 12, 2020 | 52.94 | 54.26 | 52.55 | 53.44 | 649,097 | +0.86(+1.64%) |
Aug 11, 2020 | 52.26 | 55.59 | 50.90 | 52.58 | 1,496,385 | -0.25(-0.47%) |
Aug 10, 2020 | 49.85 | 54.62 | 49.04 | 52.83 | 2,069,225 | +4.08(+8.37%) |
Aug 07, 2020 | 47.18 | 49.25 | 46.20 | 48.75 | 719,300 | +1.57(+3.33%) |
Aug 06, 2020 | 48.01 | 48.38 | 47.09 | 47.18 | 703,910 | -0.86(-1.79%) |
Aug 05, 2020 | 48.27 | 49.20 | 47.41 | 48.04 | 777,560 | +0.46(+0.97%) |
Aug 04, 2020 | 46.82 | 48.31 | 46.60 | 47.58 | 813,176 | +0.35(+0.74%) |
Aug 03, 2020 | 45.76 | 47.25 | 45.20 | 47.23 | 759,316 | +1.59(+3.48%) |
Jul 31, 2020 | 47.64 | 47.70 | 45.17 | 45.64 | 526,100 | -1.06(-2.27%) |
Jul 30, 2020 | 45.28 | 47.23 | 45.23 | 46.70 | 548,813 | +1.10(+2.41%) |
Jul 29, 2020 | 45.98 | 46.23 | 44.48 | 45.60 | 677,023 | -0.30(-0.65%) |
Jul 28, 2020 | 46.37 | 47.45 | 45.65 | 45.90 | 456,771 | -0.50(-1.08%) |
Jul 27, 2020 | 45.37 | 46.59 | 44.80 | 46.40 | 540,376 | +0.97(+2.14%) |
Jul 24, 2020 | 45.11 | 45.88 | 43.60 | 45.43 | 519,400 | -0.07(-0.15%) |
Jul 23, 2020 | 46.00 | 46.20 | 45.04 | 45.50 | 778,572 | -0.88(-1.90%) |
Jul 22, 2020 | 47.91 | 48.38 | 46.21 | 46.38 | 439,258 | -1.42(-2.97%) |
Jul 21, 2020 | 47.86 | 49.33 | 47.21 | 47.80 | 539,578 | -0.44(-0.91%) |
Jul 20, 2020 | 48.84 | 49.38 | 47.51 | 48.24 | 766,237 | -0.58(-1.19%) |
Jul 17, 2020 | 47.57 | 49.31 | 46.67 | 48.82 | 1,973,500 | +1.02(+2.13%) |
Jul 16, 2020 | 44.18 | 47.95 | 44.15 | 47.80 | 1,795,291 | +3.08(+6.89%) |
Jul 15, 2020 | 43.56 | 45.74 | 43.25 | 44.72 | 901,099 | +1.27(+2.92%) |
Jul 14, 2020 | 43.77 | 43.89 | 42.19 | 43.45 | 999,008 | +0.32(+0.74%) |
Jul 13, 2020 | 45.60 | 46.39 | 42.95 | 43.13 | 825,855 | -1.96(-4.35%) |
Jul 10, 2020 | 43.68 | 46.25 | 43.08 | 45.09 | 707,600 | +1.23(+2.80%) |
Jul 09, 2020 | 44.16 | 44.62 | 42.66 | 43.86 | 687,500 | -0.19(-0.43%) |
Jul 08, 2020 | 45.56 | 45.56 | 43.00 | 44.05 | 1,110,791 | -1.32(-2.91%) |
Jul 07, 2020 | 45.81 | 47.08 | 45.15 | 45.37 | 901,879 | -0.73(-1.58%) |
Jul 06, 2020 | 47.70 | 49.00 | 45.86 | 46.10 | 1,945,483 | -0.99(-2.10%) |
Jul 02, 2020 | 47.21 | 47.24 | 45.08 | 47.09 | 1,126,200 | +0.57(+1.23%) |