Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.16 | 41.50 | 40.06 | 40.62 | 221,977 | +0.33(+0.82%) |
Sep 29, 2020 | 42.28 | 42.31 | 40.00 | 40.29 | 231,672 | -1.27(-3.06%) |
Sep 28, 2020 | 42.30 | 42.30 | 41.55 | 41.56 | 71,081 | +0.08(+0.19%) |
Sep 25, 2020 | 39.34 | 42.14 | 39.34 | 41.48 | 65,089 | +1.50(+3.75%) |
Sep 24, 2020 | 38.21 | 41.10 | 37.81 | 39.98 | 112,277 | +1.32(+3.41%) |
Sep 23, 2020 | 39.85 | 40.29 | 38.37 | 38.66 | 55,071 | -0.49(-1.25%) |
Sep 22, 2020 | 38.09 | 39.29 | 38.00 | 39.15 | 29,621 | +1.02(+2.68%) |
Sep 21, 2020 | 38.25 | 38.75 | 37.63 | 38.13 | 23,831 | -0.86(-2.21%) |
Sep 18, 2020 | 39.33 | 40.51 | 38.99 | 38.99 | 93,170 | -0.29(-0.74%) |
Sep 17, 2020 | 38.79 | 39.70 | 37.93 | 39.28 | 149,283 | +0.27(+0.69%) |
Sep 16, 2020 | 39.46 | 39.67 | 38.81 | 39.01 | 53,895 | -0.36(-0.91%) |
Sep 15, 2020 | 39.83 | 39.83 | 39.00 | 39.37 | 54,346 | +0.03(+0.08%) |
Sep 14, 2020 | 39.97 | 40.06 | 39.17 | 39.34 | 14,269 | -0.49(-1.23%) |
Sep 11, 2020 | 40.71 | 41.00 | 39.72 | 39.83 | 28,126 | -0.72(-1.78%) |
Sep 10, 2020 | 39.28 | 42.22 | 38.73 | 40.55 | 109,718 | +1.55(+3.97%) |
Sep 09, 2020 | 38.96 | 39.50 | 38.87 | 39.00 | 50,131 | -0.12(-0.31%) |
Sep 08, 2020 | 39.99 | 39.99 | 38.92 | 39.12 | 17,855 | -1.28(-3.17%) |
Sep 04, 2020 | 40.40 | 40.40 | 40.40 | 0 | -0.51(-1.25%) | |
Sep 03, 2020 | 40.80 | 40.91 | 39.40 | 40.91 | 55,258 | -0.02(-0.05%) |
Sep 02, 2020 | 41.37 | 41.38 | 40.74 | 40.93 | 22,746 | -0.30(-0.73%) |
Sep 01, 2020 | 40.78 | 41.53 | 40.44 | 41.23 | 16,500 | +0.45(+1.10%) |
Aug 31, 2020 | 41.51 | 41.82 | 39.82 | 40.78 | 445,362 | -0.84(-2.02%) |
Aug 28, 2020 | 42.98 | 43.19 | 41.48 | 41.62 | 34,488 | -1.36(-3.16%) |
Aug 27, 2020 | 43.01 | 44.08 | 42.91 | 42.98 | 62,173 | -0.20(-0.46%) |
Aug 26, 2020 | 43.72 | 43.81 | 42.58 | 43.18 | 55,867 | -0.43(-0.99%) |
Aug 25, 2020 | 43.97 | 44.05 | 43.35 | 43.61 | 18,541 | -0.14(-0.32%) |
Aug 24, 2020 | 45.33 | 45.80 | 43.53 | 43.75 | 41,751 | -1.15(-2.56%) |
Aug 21, 2020 | 44.20 | 45.17 | 44.20 | 44.90 | 48,676 | +0.31(+0.70%) |
Aug 20, 2020 | 44.27 | 44.82 | 44.03 | 44.59 | 38,420 | +0.56(+1.27%) |
Aug 19, 2020 | 43.22 | 44.82 | 43.22 | 44.03 | 96,959 | +0.82(+1.90%) |
Aug 18, 2020 | 43.71 | 43.90 | 42.59 | 43.21 | 24,484 | -0.40(-0.92%) |
Aug 17, 2020 | 42.66 | 44.35 | 42.49 | 43.61 | 43,522 | +0.97(+2.27%) |
Aug 14, 2020 | 42.25 | 43.01 | 42.10 | 42.64 | 47,244 | +0.03(+0.07%) |
Aug 13, 2020 | 42.93 | 43.25 | 42.33 | 42.61 | 34,073 | -0.15(-0.35%) |
Aug 12, 2020 | 43.70 | 44.63 | 42.63 | 42.76 | 33,760 | -0.70(-1.61%) |
Aug 11, 2020 | 43.57 | 44.05 | 42.31 | 43.46 | 97,773 | +0.09(+0.21%) |
Aug 10, 2020 | 39.30 | 43.46 | 39.01 | 43.37 | 141,021 | +4.30(+11.01%) |
Aug 07, 2020 | 37.63 | 39.26 | 37.15 | 39.07 | 45,485 | +1.96(+5.28%) |
Aug 06, 2020 | 35.89 | 37.90 | 34.28 | 37.11 | 256,355 | +1.81(+5.13%) |
Aug 05, 2020 | 35.86 | 35.87 | 35.15 | 35.30 | 133,627 | +0.04(+0.11%) |
Aug 04, 2020 | 36.11 | 36.31 | 34.70 | 35.26 | 221,153 | -0.33(-0.93%) |
Jul 31, 2020 | 35.59 | 35.59 | 35.59 | 0 | -1.59(-4.28%) | |
Jul 30, 2020 | 37.21 | 37.21 | 35.82 | 37.18 | 238,778 | -0.27(-0.72%) |
Jul 29, 2020 | 37.97 | 38.00 | 37.12 | 37.45 | 56,836 | -0.61(-1.60%) |
Jul 28, 2020 | 37.90 | 38.27 | 36.47 | 38.06 | 103,700 | -0.18(-0.47%) |
Jul 27, 2020 | 39.04 | 39.50 | 37.20 | 38.24 | 86,679 | -1.26(-3.19%) |
Jul 24, 2020 | 39.89 | 40.29 | 39.49 | 39.50 | 89,927 | -0.58(-1.45%) |
Jul 23, 2020 | 40.32 | 40.32 | 39.60 | 40.08 | 34,541 | +0.15(+0.38%) |
Jul 22, 2020 | 38.91 | 40.00 | 38.91 | 39.93 | 80,986 | +0.54(+1.37%) |
Jul 21, 2020 | 39.99 | 41.09 | 39.30 | 39.39 | 48,739 | -0.39(-0.98%) |
Jul 20, 2020 | 40.42 | 40.77 | 39.50 | 39.78 | 53,419 | -1.12(-2.74%) |
Jul 17, 2020 | 41.40 | 41.40 | 40.56 | 40.90 | 80,151 | -0.29(-0.70%) |
Jul 16, 2020 | 40.27 | 41.73 | 39.90 | 41.19 | 98,575 | +0.50(+1.23%) |
Jul 15, 2020 | 40.00 | 41.23 | 39.99 | 40.69 | 131,393 | +0.69(+1.72%) |
Jul 14, 2020 | 40.93 | 41.11 | 39.75 | 40.00 | 100,408 | -1.08(-2.63%) |
Jul 13, 2020 | 41.70 | 42.00 | 40.87 | 41.08 | 41,197 | -0.41(-0.99%) |
Jul 10, 2020 | 41.63 | 41.79 | 41.22 | 41.49 | 16,326 | +0.12(+0.29%) |
Jul 09, 2020 | 42.35 | 42.50 | 40.82 | 41.37 | 33,626 | -0.86(-2.04%) |
Jul 08, 2020 | 42.59 | 43.12 | 41.60 | 42.23 | 62,314 | -0.15(-0.35%) |
Jul 07, 2020 | 44.61 | 44.61 | 42.35 | 42.38 | 71,659 | -2.37(-5.30%) |
Jul 06, 2020 | 43.69 | 44.75 | 42.88 | 44.75 | 54,489 | +1.82(+4.24%) |
Jul 03, 2020 | 41.84 | 43.01 | 41.84 | 42.93 | 8,875 | +1.22(+2.92%) |