Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.87 | 32.59 | 31.76 | 32.49 | 1,644,017 | +0.62(+1.95%) |
Sep 29, 2020 | 32.70 | 32.89 | 31.64 | 31.87 | 3,785,771 | -2.11(-6.21%) |
Sep 28, 2020 | 32.96 | 34.07 | 32.55 | 33.98 | 1,283,905 | +1.25(+3.82%) |
Sep 25, 2020 | 32.75 | 32.99 | 32.51 | 32.73 | 901,400 | -0.07(-0.21%) |
Sep 24, 2020 | 33.22 | 33.42 | 32.37 | 32.80 | 1,327,731 | -1.27(-3.73%) |
Sep 23, 2020 | 33.22 | 34.21 | 32.44 | 34.07 | 3,462,342 | +1.24(+3.78%) |
Sep 22, 2020 | 34.49 | 34.49 | 32.08 | 32.83 | 3,392,953 | -1.19(-3.50%) |
Sep 21, 2020 | 33.90 | 34.12 | 32.86 | 34.02 | 1,332,736 | -0.64(-1.85%) |
Sep 18, 2020 | 35.06 | 35.20 | 33.77 | 34.66 | 947,500 | -0.09(-0.26%) |
Sep 17, 2020 | 36.00 | 36.50 | 34.41 | 34.75 | 1,208,443 | -1.73(-4.74%) |
Sep 16, 2020 | 36.91 | 37.60 | 36.25 | 36.48 | 911,489 | -0.55(-1.49%) |
Sep 15, 2020 | 37.97 | 38.24 | 36.62 | 37.03 | 971,018 | -0.66(-1.75%) |
Sep 14, 2020 | 37.23 | 37.80 | 37.21 | 37.69 | 593,412 | +0.89(+2.42%) |
Sep 11, 2020 | 37.27 | 37.83 | 36.22 | 36.80 | 1,021,700 | -0.08(-0.22%) |
Sep 10, 2020 | 38.34 | 38.69 | 36.83 | 36.88 | 787,784 | -0.99(-2.61%) |
Sep 09, 2020 | 39.00 | 39.76 | 37.56 | 37.87 | 704,332 | +0.41(+1.09%) |
Sep 08, 2020 | 37.58 | 39.17 | 37.26 | 37.46 | 911,018 | -1.24(-3.20%) |
Sep 04, 2020 | 38.64 | 39.52 | 36.80 | 38.70 | 837,800 | -0.29(-0.74%) |
Sep 03, 2020 | 41.50 | 41.69 | 38.11 | 38.99 | 786,942 | -2.91(-6.95%) |
Sep 02, 2020 | 44.58 | 44.58 | 40.73 | 41.90 | 1,953,626 | -1.60(-3.68%) |
Sep 01, 2020 | 41.45 | 43.63 | 41.44 | 43.50 | 1,252,369 | +2.06(+4.97%) |
Aug 31, 2020 | 40.52 | 42.74 | 40.52 | 41.44 | 749,074 | +0.28(+0.68%) |
Aug 28, 2020 | 42.11 | 42.50 | 40.51 | 41.16 | 830,100 | -0.52(-1.25%) |
Aug 27, 2020 | 42.62 | 43.11 | 41.30 | 41.68 | 729,003 | -0.50(-1.19%) |
Aug 26, 2020 | 43.12 | 43.42 | 41.76 | 42.18 | 520,267 | -1.04(-2.41%) |
Aug 25, 2020 | 42.22 | 44.08 | 41.51 | 43.22 | 1,075,370 | +2.23(+5.44%) |
Aug 24, 2020 | 39.90 | 40.99 | 38.88 | 40.99 | 1,330,860 | +2.10(+5.40%) |
Aug 21, 2020 | 37.87 | 39.92 | 37.66 | 38.89 | 2,167,300 | -3.10(-7.38%) |
Aug 20, 2020 | 43.98 | 44.10 | 41.07 | 41.99 | 1,509,405 | -1.97(-4.48%) |
Aug 19, 2020 | 43.08 | 44.69 | 42.57 | 43.96 | 729,836 | +0.63(+1.45%) |
Aug 18, 2020 | 42.78 | 43.80 | 42.60 | 43.33 | 495,989 | +1.11(+2.63%) |
Aug 17, 2020 | 40.50 | 42.58 | 40.38 | 42.22 | 665,560 | +1.99(+4.95%) |
Aug 14, 2020 | 40.15 | 40.58 | 39.65 | 40.23 | 337,500 | -0.07(-0.17%) |
Aug 13, 2020 | 41.62 | 41.91 | 40.27 | 40.30 | 396,818 | -1.47(-3.52%) |
Aug 12, 2020 | 40.46 | 42.11 | 40.19 | 41.77 | 434,389 | +1.26(+3.11%) |
Aug 11, 2020 | 42.09 | 42.29 | 40.42 | 40.51 | 435,843 | -0.99(-2.39%) |
Aug 10, 2020 | 41.96 | 42.64 | 40.96 | 41.50 | 524,161 | -0.08(-0.19%) |
Aug 07, 2020 | 40.41 | 41.89 | 40.30 | 41.58 | 701,300 | -0.40(-0.95%) |
Aug 06, 2020 | 43.11 | 43.33 | 41.37 | 41.98 | 592,348 | -1.47(-3.38%) |
Aug 05, 2020 | 43.00 | 44.00 | 42.62 | 43.45 | 439,982 | +0.43(+1.00%) |
Aug 04, 2020 | 43.31 | 43.31 | 42.44 | 43.02 | 615,392 | +0.22(+0.51%) |
Aug 03, 2020 | 42.63 | 43.28 | 42.30 | 42.80 | 506,025 | +0.74(+1.76%) |
Jul 31, 2020 | 41.24 | 42.09 | 40.74 | 42.06 | 761,800 | +1.54(+3.80%) |
Jul 30, 2020 | 39.98 | 40.88 | 39.80 | 40.52 | 416,243 | +0.09(+0.22%) |
Jul 29, 2020 | 39.98 | 41.16 | 39.98 | 40.43 | 485,818 | +0.91(+2.30%) |
Jul 28, 2020 | 38.50 | 40.24 | 38.50 | 39.52 | 626,843 | +0.56(+1.44%) |
Jul 27, 2020 | 38.20 | 39.22 | 37.91 | 38.96 | 459,463 | +1.15(+3.04%) |
Jul 24, 2020 | 36.93 | 38.65 | 36.31 | 37.81 | 978,200 | -0.26(-0.68%) |
Jul 23, 2020 | 40.39 | 40.62 | 38.00 | 38.07 | 713,675 | -2.47(-6.09%) |
Jul 22, 2020 | 40.70 | 40.75 | 39.32 | 40.54 | 879,045 | -0.80(-1.94%) |
Jul 21, 2020 | 41.40 | 42.36 | 40.77 | 41.34 | 930,286 | +0.41(+1.00%) |
Jul 20, 2020 | 39.61 | 41.07 | 39.46 | 40.93 | 1,532,167 | +1.80(+4.60%) |
Jul 17, 2020 | 39.98 | 40.38 | 38.92 | 39.13 | 1,718,000 | -0.67(-1.68%) |
Jul 16, 2020 | 39.73 | 40.40 | 38.70 | 39.80 | 767,432 | -0.86(-2.12%) |
Jul 15, 2020 | 41.41 | 41.60 | 39.73 | 40.66 | 1,490,910 | -0.62(-1.50%) |
Jul 14, 2020 | 42.37 | 42.49 | 40.01 | 41.28 | 1,791,891 | -1.35(-3.17%) |
Jul 13, 2020 | 45.94 | 46.22 | 42.45 | 42.63 | 924,486 | -1.94(-4.35%) |
Jul 10, 2020 | 45.28 | 45.36 | 44.12 | 44.57 | 813,200 | -1.42(-3.09%) |
Jul 09, 2020 | 47.49 | 47.51 | 45.24 | 45.99 | 1,530,126 | -0.15(-0.33%) |
Jul 08, 2020 | 44.53 | 46.54 | 44.29 | 46.14 | 1,286,460 | +2.37(+5.41%) |
Jul 07, 2020 | 43.33 | 44.70 | 42.32 | 43.77 | 845,152 | +0.17(+0.39%) |
Jul 06, 2020 | 44.77 | 45.00 | 42.56 | 43.60 | 1,523,378 | +1.44(+3.42%) |
Jul 02, 2020 | 39.40 | 43.27 | 39.24 | 42.16 | 1,771,900 | +3.39(+8.74%) |