Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.64 | 43.16 | 42.04 | 42.16 | 284,431 | -0.44(-1.03%) |
Sep 29, 2020 | 42.83 | 43.29 | 42.36 | 42.60 | 133,896 | -0.22(-0.51%) |
Sep 28, 2020 | 42.73 | 42.95 | 42.43 | 42.82 | 135,000 | +0.85(+2.03%) |
Sep 25, 2020 | 42.02 | 42.62 | 41.53 | 41.97 | 181,200 | -0.03(-0.07%) |
Sep 24, 2020 | 41.22 | 42.36 | 40.74 | 42.00 | 228,437 | +0.59(+1.42%) |
Sep 23, 2020 | 42.78 | 43.32 | 41.16 | 41.41 | 245,258 | -1.24(-2.91%) |
Sep 22, 2020 | 42.45 | 43.28 | 41.49 | 42.65 | 252,459 | +0.53(+1.26%) |
Sep 21, 2020 | 42.11 | 42.49 | 41.18 | 42.12 | 296,700 | -0.77(-1.78%) |
Sep 18, 2020 | 43.23 | 43.42 | 42.34 | 42.88 | 595,100 | +0.05(+0.13%) |
Sep 17, 2020 | 41.70 | 43.01 | 41.13 | 42.83 | 284,178 | +0.44(+1.04%) |
Sep 16, 2020 | 42.54 | 43.39 | 42.20 | 42.39 | 323,427 | +0.28(+0.66%) |
Sep 15, 2020 | 42.46 | 42.84 | 41.80 | 42.11 | 157,454 | -0.15(-0.35%) |
Sep 14, 2020 | 41.79 | 43.09 | 41.42 | 42.26 | 202,584 | +0.75(+1.81%) |
Sep 11, 2020 | 42.10 | 42.13 | 41.20 | 41.51 | 217,200 | -0.28(-0.67%) |
Sep 10, 2020 | 42.82 | 43.43 | 41.67 | 41.79 | 365,784 | -0.85(-1.99%) |
Sep 09, 2020 | 43.76 | 44.43 | 42.61 | 42.64 | 254,026 | -0.63(-1.46%) |
Sep 08, 2020 | 44.29 | 45.15 | 43.06 | 43.27 | 305,690 | -2.68(-5.83%) |
Sep 04, 2020 | 46.63 | 46.79 | 44.74 | 45.95 | 189,700 | -0.47(-1.01%) |
Sep 03, 2020 | 48.46 | 48.46 | 45.83 | 46.42 | 198,262 | -2.41(-4.94%) |
Sep 02, 2020 | 49.22 | 49.59 | 47.87 | 48.83 | 235,442 | -0.16(-0.33%) |
Sep 01, 2020 | 47.63 | 49.10 | 47.49 | 48.99 | 200,722 | +1.36(+2.86%) |
Aug 31, 2020 | 48.01 | 48.49 | 47.40 | 47.63 | 244,112 | -0.13(-0.27%) |
Aug 28, 2020 | 48.33 | 48.59 | 47.35 | 47.76 | 140,400 | -0.58(-1.20%) |
Aug 27, 2020 | 48.06 | 48.70 | 47.42 | 48.34 | 229,638 | +0.24(+0.50%) |
Aug 26, 2020 | 47.91 | 49.15 | 47.88 | 48.10 | 218,179 | +0.30(+0.63%) |
Aug 25, 2020 | 48.18 | 48.54 | 47.27 | 47.80 | 275,578 | -0.31(-0.64%) |
Aug 24, 2020 | 49.02 | 49.02 | 47.43 | 48.11 | 303,467 | -0.14(-0.29%) |
Aug 21, 2020 | 50.23 | 50.24 | 47.91 | 48.25 | 382,300 | -2.04(-4.06%) |
Aug 20, 2020 | 50.93 | 51.09 | 49.45 | 50.29 | 194,547 | -0.89(-1.74%) |
Aug 19, 2020 | 51.38 | 51.57 | 50.77 | 51.18 | 238,570 | -0.17(-0.33%) |
Aug 18, 2020 | 51.67 | 51.83 | 50.80 | 51.35 | 150,788 | -0.21(-0.41%) |
Aug 17, 2020 | 52.03 | 52.24 | 51.37 | 51.56 | 157,270 | -0.46(-0.88%) |
Aug 14, 2020 | 52.74 | 52.95 | 51.53 | 52.02 | 176,800 | -0.82(-1.55%) |
Aug 13, 2020 | 53.63 | 54.16 | 52.61 | 52.84 | 199,125 | -1.06(-1.97%) |
Aug 12, 2020 | 54.41 | 54.66 | 53.22 | 53.90 | 212,342 | +0.55(+1.03%) |
Aug 11, 2020 | 52.57 | 54.22 | 51.97 | 53.35 | 368,423 | +1.07(+2.05%) |
Aug 10, 2020 | 51.23 | 53.03 | 50.96 | 52.28 | 272,842 | +0.92(+1.79%) |
Aug 07, 2020 | 54.55 | 54.80 | 46.44 | 51.36 | 566,400 | -1.18(-2.25%) |
Aug 06, 2020 | 50.83 | 52.71 | 50.14 | 52.54 | 271,673 | +1.47(+2.88%) |
Aug 05, 2020 | 49.58 | 51.37 | 49.12 | 51.07 | 277,517 | +1.79(+3.63%) |
Aug 04, 2020 | 49.39 | 49.78 | 48.54 | 49.28 | 217,702 | -0.11(-0.22%) |
Aug 03, 2020 | 48.79 | 49.52 | 47.91 | 49.39 | 150,351 | +1.13(+2.34%) |
Jul 31, 2020 | 48.89 | 48.98 | 46.80 | 48.26 | 259,700 | -0.48(-0.98%) |
Jul 30, 2020 | 48.38 | 49.31 | 47.68 | 48.74 | 203,192 | -0.44(-0.89%) |
Jul 29, 2020 | 47.95 | 49.43 | 47.95 | 49.18 | 131,620 | +1.46(+3.06%) |
Jul 28, 2020 | 48.60 | 49.42 | 47.69 | 47.72 | 226,298 | -1.13(-2.31%) |
Jul 27, 2020 | 48.31 | 49.02 | 47.71 | 48.85 | 118,510 | +0.47(+0.97%) |
Jul 24, 2020 | 49.15 | 50.10 | 48.06 | 48.38 | 159,400 | -0.94(-1.91%) |
Jul 23, 2020 | 48.99 | 50.26 | 48.43 | 49.32 | 161,543 | +0.18(+0.37%) |
Jul 22, 2020 | 49.24 | 50.50 | 48.79 | 49.14 | 203,506 | -0.17(-0.34%) |
Jul 21, 2020 | 49.91 | 49.91 | 48.62 | 49.31 | 146,630 | +0.10(+0.20%) |
Jul 20, 2020 | 49.05 | 49.86 | 49.05 | 49.21 | 154,599 | +0.22(+0.45%) |
Jul 17, 2020 | 48.34 | 49.21 | 47.28 | 48.99 | 155,000 | +0.57(+1.18%) |
Jul 16, 2020 | 48.45 | 48.85 | 47.90 | 48.42 | 133,804 | -0.63(-1.28%) |
Jul 15, 2020 | 47.98 | 49.88 | 47.67 | 49.05 | 297,595 | +1.89(+4.01%) |
Jul 14, 2020 | 45.94 | 47.25 | 45.28 | 47.16 | 196,349 | +1.06(+2.30%) |
Jul 13, 2020 | 48.29 | 49.20 | 46.03 | 46.10 | 183,548 | -1.88(-3.92%) |
Jul 10, 2020 | 47.06 | 48.17 | 46.17 | 47.98 | 262,300 | +0.98(+2.09%) |
Jul 09, 2020 | 48.34 | 48.34 | 46.35 | 47.00 | 192,600 | -0.91(-1.90%) |
Jul 08, 2020 | 47.52 | 48.70 | 46.56 | 47.91 | 201,854 | +0.24(+0.51%) |
Jul 07, 2020 | 49.00 | 49.91 | 47.48 | 47.66 | 312,992 | -1.84(-3.71%) |
Jul 06, 2020 | 51.21 | 51.21 | 49.47 | 49.50 | 132,938 | -0.58(-1.16%) |
Jul 02, 2020 | 50.73 | 51.38 | 49.78 | 50.08 | 169,500 | +0.07(+0.14%) |