Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.85 | 40.42 | 39.37 | 39.69 | 1,410,329 | -0.30(-0.75%) |
Sep 29, 2020 | 39.78 | 40.47 | 39.64 | 39.99 | 1,476,677 | +0.21(+0.53%) |
Sep 28, 2020 | 39.91 | 40.15 | 39.50 | 39.78 | 1,439,580 | +0.46(+1.17%) |
Sep 25, 2020 | 39.11 | 39.41 | 38.54 | 39.32 | 2,507,700 | +0.50(+1.29%) |
Sep 24, 2020 | 39.12 | 39.38 | 38.20 | 38.82 | 2,996,162 | -0.47(-1.20%) |
Sep 23, 2020 | 40.79 | 40.97 | 38.94 | 39.29 | 2,988,919 | -1.82(-4.43%) |
Sep 22, 2020 | 41.00 | 41.20 | 40.43 | 41.11 | 1,445,651 | +0.52(+1.28%) |
Sep 21, 2020 | 40.40 | 40.78 | 40.02 | 40.59 | 1,747,340 | -0.44(-1.07%) |
Sep 18, 2020 | 41.33 | 41.69 | 40.41 | 41.03 | 2,883,700 | -0.10(-0.24%) |
Sep 17, 2020 | 40.75 | 41.35 | 40.52 | 41.13 | 1,538,263 | -0.30(-0.72%) |
Sep 16, 2020 | 41.86 | 42.34 | 41.38 | 41.43 | 2,002,327 | -0.19(-0.46%) |
Sep 15, 2020 | 43.00 | 43.28 | 41.38 | 41.62 | 1,841,047 | -0.95(-2.23%) |
Sep 14, 2020 | 42.13 | 42.79 | 41.60 | 42.57 | 3,045,453 | +1.02(+2.45%) |
Sep 11, 2020 | 40.91 | 41.97 | 40.90 | 41.55 | 2,571,100 | +0.97(+2.39%) |
Sep 10, 2020 | 42.05 | 43.25 | 40.55 | 40.58 | 5,178,942 | -1.39(-3.31%) |
Sep 09, 2020 | 42.86 | 42.96 | 41.28 | 41.97 | 5,626,295 | -0.11(-0.26%) |
Sep 08, 2020 | 43.58 | 43.96 | 41.86 | 42.08 | 4,832,995 | -2.20(-4.97%) |
Sep 04, 2020 | 45.16 | 45.78 | 42.42 | 44.28 | 8,121,500 | -1.18(-2.60%) |
Sep 03, 2020 | 45.35 | 47.00 | 42.25 | 45.46 | 22,941,504 | -14.61(-24.32%) |
Sep 02, 2020 | 59.32 | 60.31 | 58.40 | 60.07 | 2,509,822 | +1.47(+2.51%) |
Sep 01, 2020 | 57.33 | 58.62 | 56.95 | 58.60 | 2,635,182 | +1.83(+3.22%) |
Aug 31, 2020 | 56.56 | 56.92 | 56.01 | 56.77 | 1,527,217 | +0.74(+1.32%) |
Aug 28, 2020 | 56.17 | 57.11 | 55.88 | 56.03 | 1,208,800 | +0.04(+0.07%) |
Aug 27, 2020 | 57.24 | 57.29 | 55.18 | 55.99 | 2,225,148 | -0.94(-1.65%) |
Aug 26, 2020 | 57.76 | 57.83 | 56.39 | 56.93 | 1,753,864 | -0.16(-0.28%) |
Aug 25, 2020 | 59.41 | 59.46 | 56.63 | 57.09 | 2,882,126 | -2.51(-4.21%) |
Aug 24, 2020 | 60.44 | 60.64 | 59.46 | 59.60 | 1,181,423 | -0.26(-0.43%) |
Aug 21, 2020 | 60.00 | 60.19 | 59.52 | 59.86 | 866,600 | -0.02(-0.03%) |
Aug 20, 2020 | 59.42 | 60.17 | 59.29 | 59.88 | 1,063,539 | +0.04(+0.07%) |
Aug 19, 2020 | 59.36 | 60.35 | 59.26 | 59.84 | 1,081,057 | +0.76(+1.29%) |
Aug 18, 2020 | 59.40 | 59.89 | 58.62 | 59.08 | 2,123,472 | -0.37(-0.62%) |
Aug 17, 2020 | 60.00 | 60.18 | 59.10 | 59.45 | 1,273,343 | -0.29(-0.49%) |
Aug 14, 2020 | 60.44 | 60.78 | 59.37 | 59.74 | 1,276,200 | -0.94(-1.55%) |
Aug 13, 2020 | 60.28 | 61.45 | 60.12 | 60.68 | 954,763 | +0.13(+0.21%) |
Aug 12, 2020 | 60.02 | 60.86 | 59.46 | 60.55 | 801,068 | +0.38(+0.63%) |
Aug 11, 2020 | 60.63 | 61.37 | 60.13 | 60.17 | 1,324,461 | -0.39(-0.64%) |
Aug 10, 2020 | 61.25 | 61.35 | 60.29 | 60.56 | 1,659,100 | -0.43(-0.71%) |
Aug 07, 2020 | 60.88 | 61.52 | 60.62 | 60.99 | 1,271,700 | +0.04(+0.07%) |
Aug 06, 2020 | 60.19 | 60.98 | 59.61 | 60.95 | 1,484,912 | +1.03(+1.72%) |
Aug 05, 2020 | 60.41 | 60.50 | 59.60 | 59.92 | 1,156,724 | -0.47(-0.78%) |
Aug 04, 2020 | 60.00 | 60.40 | 59.35 | 60.39 | 935,692 | +0.46(+0.77%) |
Aug 03, 2020 | 60.00 | 60.44 | 59.52 | 59.93 | 1,578,124 | +0.42(+0.71%) |
Jul 31, 2020 | 59.32 | 59.63 | 58.50 | 59.51 | 1,320,800 | +0.40(+0.68%) |
Jul 30, 2020 | 58.84 | 59.40 | 58.43 | 59.11 | 1,536,023 | -0.34(-0.57%) |
Jul 29, 2020 | 58.38 | 59.82 | 58.20 | 59.45 | 1,905,547 | +1.86(+3.23%) |
Jul 28, 2020 | 58.77 | 58.98 | 57.52 | 57.59 | 1,445,151 | -1.33(-2.26%) |
Jul 27, 2020 | 57.07 | 59.27 | 57.05 | 58.92 | 2,909,167 | +2.20(+3.88%) |
Jul 24, 2020 | 54.92 | 56.85 | 54.78 | 56.72 | 2,618,200 | +1.55(+2.81%) |
Jul 23, 2020 | 54.97 | 55.96 | 54.71 | 55.17 | 1,060,604 | +0.22(+0.40%) |
Jul 22, 2020 | 54.44 | 54.95 | 53.81 | 54.95 | 1,189,317 | +0.43(+0.79%) |
Jul 21, 2020 | 56.00 | 56.20 | 54.48 | 54.52 | 1,566,447 | +0.17(+0.31%) |
Jul 20, 2020 | 54.62 | 54.80 | 53.78 | 54.35 | 2,190,051 | -0.25(-0.46%) |
Jul 17, 2020 | 53.70 | 54.86 | 53.33 | 54.60 | 1,725,100 | +1.75(+3.31%) |
Jul 16, 2020 | 52.99 | 53.10 | 52.27 | 52.85 | 1,318,261 | -0.61(-1.14%) |
Jul 15, 2020 | 54.07 | 54.44 | 52.98 | 53.46 | 2,022,064 | +0.49(+0.93%) |
Jul 14, 2020 | 52.24 | 53.43 | 51.93 | 52.97 | 2,001,266 | +0.61(+1.17%) |
Jul 13, 2020 | 55.71 | 55.89 | 52.18 | 52.36 | 2,627,781 | -2.61(-4.75%) |
Jul 10, 2020 | 55.97 | 56.15 | 54.27 | 54.97 | 1,723,100 | -1.19(-2.12%) |
Jul 09, 2020 | 56.04 | 56.61 | 55.43 | 56.16 | 1,596,342 | +0.65(+1.17%) |
Jul 08, 2020 | 56.05 | 56.52 | 55.20 | 55.51 | 1,513,915 | -0.39(-0.70%) |
Jul 07, 2020 | 56.37 | 56.94 | 55.70 | 55.90 | 2,109,093 | -0.67(-1.18%) |
Jul 06, 2020 | 54.25 | 57.53 | 54.07 | 56.57 | 4,117,561 | +3.31(+6.21%) |
Jul 02, 2020 | 54.18 | 54.18 | 53.16 | 53.26 | 1,100,300 | -0.33(-0.62%) |