Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2020 | 40.91 | 40.91 | 40.91 | 0 | +0.43(+1.06%) | |
Oct 01, 2020 | 40.09 | 40.89 | 39.85 | 40.48 | 833,920 | +0.60(+1.50%) |
Sep 30, 2020 | 40.44 | 40.80 | 39.65 | 39.88 | 540,968 | -0.54(-1.34%) |
Sep 29, 2020 | 41.36 | 41.48 | 40.29 | 40.42 | 793,933 | -0.96(-2.32%) |
Sep 28, 2020 | 40.81 | 41.63 | 40.74 | 41.38 | 603,345 | +0.92(+2.27%) |
Sep 25, 2020 | 39.34 | 40.57 | 39.34 | 40.46 | 1,251,400 | +1.00(+2.53%) |
Sep 24, 2020 | 38.78 | 39.66 | 38.11 | 39.46 | 843,451 | +0.64(+1.65%) |
Sep 23, 2020 | 39.23 | 39.69 | 38.75 | 38.82 | 470,794 | -0.37(-0.94%) |
Sep 22, 2020 | 38.86 | 39.40 | 38.86 | 39.19 | 940,096 | +0.22(+0.56%) |
Sep 21, 2020 | 39.14 | 39.14 | 38.21 | 38.97 | 811,988 | -0.42(-1.07%) |
Sep 18, 2020 | 40.22 | 40.63 | 39.31 | 39.39 | 1,489,000 | -0.63(-1.57%) |
Sep 17, 2020 | 39.78 | 40.09 | 38.47 | 40.02 | 893,271 | -0.33(-0.82%) |
Sep 16, 2020 | 40.57 | 40.57 | 39.92 | 40.35 | 585,533 | +0.28(+0.70%) |
Sep 15, 2020 | 41.00 | 41.00 | 39.91 | 40.07 | 717,655 | -0.60(-1.48%) |
Sep 14, 2020 | 40.36 | 40.91 | 40.13 | 40.67 | 620,929 | +0.68(+1.70%) |
Sep 11, 2020 | 40.16 | 40.73 | 39.64 | 39.99 | 668,300 | +0.13(+0.33%) |
Sep 10, 2020 | 40.79 | 41.34 | 39.82 | 39.86 | 543,121 | -1.09(-2.66%) |
Sep 09, 2020 | 40.69 | 41.22 | 40.42 | 40.95 | 470,144 | +0.36(+0.89%) |
Sep 08, 2020 | 41.17 | 41.17 | 40.52 | 40.59 | 791,312 | -1.07(-2.57%) |
Sep 04, 2020 | 41.06 | 42.29 | 40.65 | 41.66 | 1,158,700 | +0.76(+1.86%) |
Sep 03, 2020 | 42.69 | 42.69 | 40.68 | 40.90 | 857,882 | -1.94(-4.53%) |
Sep 02, 2020 | 41.39 | 43.00 | 40.79 | 42.84 | 2,012,537 | +3.46(+8.79%) |
Sep 01, 2020 | 39.58 | 39.83 | 39.25 | 39.38 | 538,680 | -0.52(-1.30%) |
Aug 31, 2020 | 40.83 | 40.83 | 39.63 | 39.90 | 571,606 | -0.79(-1.94%) |
Aug 28, 2020 | 40.56 | 41.08 | 40.33 | 40.69 | 558,300 | +0.49(+1.22%) |
Aug 27, 2020 | 39.98 | 40.52 | 39.61 | 40.20 | 969,011 | +0.50(+1.26%) |
Aug 26, 2020 | 39.90 | 40.74 | 39.54 | 39.70 | 1,664,956 | -0.30(-0.75%) |
Aug 25, 2020 | 39.83 | 40.00 | 38.99 | 40.00 | 2,165,198 | +0.30(+0.76%) |
Aug 24, 2020 | 39.80 | 39.96 | 39.58 | 39.70 | 1,330,226 | -0.02(-0.05%) |
Aug 21, 2020 | 39.81 | 40.03 | 39.64 | 39.72 | 838,800 | -0.20(-0.50%) |
Aug 20, 2020 | 39.53 | 40.14 | 39.32 | 39.92 | 584,669 | +0.35(+0.88%) |
Aug 19, 2020 | 40.19 | 40.21 | 39.38 | 39.57 | 785,278 | -0.44(-1.10%) |
Aug 18, 2020 | 40.62 | 41.11 | 39.94 | 40.01 | 779,353 | -0.59(-1.45%) |
Aug 17, 2020 | 40.84 | 41.28 | 40.38 | 40.60 | 1,608,759 | -0.10(-0.25%) |
Aug 14, 2020 | 41.00 | 41.16 | 40.51 | 40.70 | 922,800 | -0.36(-0.88%) |
Aug 13, 2020 | 41.34 | 41.53 | 41.03 | 41.06 | 775,773 | -0.35(-0.85%) |
Aug 12, 2020 | 42.00 | 42.00 | 41.15 | 41.41 | 915,810 | -0.10(-0.24%) |
Aug 11, 2020 | 41.74 | 42.42 | 41.38 | 41.51 | 1,018,549 | +0.28(+0.68%) |
Aug 10, 2020 | 41.52 | 41.96 | 40.98 | 41.23 | 720,600 | +0.01(+0.02%) |
Aug 07, 2020 | 41.44 | 41.94 | 40.64 | 41.22 | 1,743,400 | -0.97(-2.30%) |
Aug 06, 2020 | 42.38 | 45.84 | 41.20 | 42.19 | 2,070,999 | +0.63(+1.52%) |
Aug 05, 2020 | 41.56 | 41.87 | 40.70 | 41.56 | 1,688,128 | +0.33(+0.80%) |
Aug 04, 2020 | 40.97 | 41.37 | 40.66 | 41.23 | 948,267 | +0.05(+0.12%) |
Aug 03, 2020 | 41.03 | 41.76 | 40.96 | 41.18 | 1,510,079 | +0.29(+0.71%) |
Jul 31, 2020 | 40.62 | 41.04 | 40.20 | 40.89 | 946,200 | +0.07(+0.17%) |
Jul 30, 2020 | 39.39 | 40.85 | 39.09 | 40.82 | 1,187,112 | +1.14(+2.87%) |
Jul 29, 2020 | 38.35 | 39.76 | 38.24 | 39.68 | 1,058,622 | +1.49(+3.90%) |
Jul 28, 2020 | 38.00 | 38.90 | 37.81 | 38.19 | 514,486 | +0.05(+0.13%) |
Jul 27, 2020 | 37.36 | 38.24 | 37.18 | 38.14 | 411,234 | +0.74(+1.98%) |
Jul 24, 2020 | 37.66 | 38.26 | 37.20 | 37.40 | 586,700 | -0.31(-0.82%) |
Jul 23, 2020 | 37.88 | 38.26 | 37.47 | 37.71 | 724,776 | -0.22(-0.58%) |
Jul 22, 2020 | 37.91 | 38.31 | 37.69 | 37.93 | 603,608 | +0.01(+0.03%) |
Jul 21, 2020 | 38.28 | 38.69 | 37.75 | 37.92 | 550,745 | -0.19(-0.50%) |
Jul 20, 2020 | 38.00 | 38.31 | 37.68 | 38.11 | 590,596 | +0.25(+0.66%) |
Jul 17, 2020 | 37.94 | 38.24 | 37.67 | 37.86 | 657,800 | +0.22(+0.58%) |
Jul 16, 2020 | 37.36 | 37.81 | 37.07 | 37.64 | 539,094 | +0.10(+0.27%) |
Jul 15, 2020 | 36.85 | 37.64 | 36.69 | 37.54 | 889,162 | +1.33(+3.67%) |
Jul 14, 2020 | 35.74 | 36.25 | 35.43 | 36.21 | 524,405 | +0.38(+1.06%) |
Jul 13, 2020 | 36.65 | 36.67 | 35.82 | 35.83 | 761,319 | -0.57(-1.57%) |
Jul 10, 2020 | 35.93 | 36.71 | 35.61 | 36.40 | 955,000 | +0.57(+1.59%) |
Jul 09, 2020 | 36.15 | 36.23 | 35.54 | 35.83 | 649,782 | -0.36(-0.99%) |
Jul 08, 2020 | 36.35 | 36.60 | 35.54 | 36.19 | 803,558 | -0.17(-0.47%) |
Jul 07, 2020 | 35.72 | 36.80 | 35.72 | 36.36 | 983,351 | +0.19(+0.53%) |
Jul 06, 2020 | 36.51 | 36.78 | 36.01 | 36.17 | 846,304 | +0.31(+0.86%) |
Jul 02, 2020 | 36.32 | 36.68 | 35.73 | 35.86 | 777,800 | -0.09(-0.25%) |
Jul 01, 2020 | 35.77 | 36.69 | 35.57 | 35.95 | 966,834 | +0.26(+0.73%) |
Jun 30, 2020 | 35.69 | 35.99 | 35.35 | 35.69 | 1,111,144 | -0.21(-0.58%) |
Jun 29, 2020 | 35.46 | 36.88 | 34.60 | 35.90 | 1,393,696 | +0.73(+2.08%) |
Jun 26, 2020 | 34.88 | 35.58 | 34.61 | 35.17 | 1,787,600 | +0.02(+0.06%) |
Jun 25, 2020 | 34.08 | 35.19 | 33.87 | 35.15 | 1,087,067 | +0.95(+2.78%) |
Jun 24, 2020 | 34.80 | 34.95 | 33.93 | 34.20 | 1,409,461 | -0.78(-2.23%) |
Jun 23, 2020 | 35.41 | 35.49 | 34.67 | 34.98 | 1,501,809 | -0.21(-0.60%) |
Jun 22, 2020 | 35.38 | 35.48 | 34.88 | 35.19 | 1,343,750 | -0.37(-1.04%) |
Jun 19, 2020 | 36.08 | 36.27 | 34.94 | 35.56 | 2,134,100 | -0.16(-0.45%) |
Jun 18, 2020 | 35.08 | 35.97 | 35.07 | 35.72 | 2,642,917 | +0.06(+0.17%) |
Jun 17, 2020 | 35.73 | 36.28 | 35.23 | 35.66 | 2,301,043 | -0.05(-0.14%) |
Jun 16, 2020 | 35.91 | 36.27 | 34.95 | 35.71 | 2,377,887 | +0.58(+1.65%) |
Jun 15, 2020 | 35.00 | 36.03 | 34.65 | 35.13 | 1,569,315 | -0.52(-1.46%) |
Jun 12, 2020 | 37.22 | 37.40 | 34.43 | 35.65 | 2,469,600 | -0.35(-0.97%) |
Jun 11, 2020 | 33.39 | 36.34 | 32.47 | 36.00 | 3,555,015 | +3.44(+10.57%) |
Jun 10, 2020 | 32.85 | 33.26 | 31.52 | 32.56 | 845,218 | -0.52(-1.57%) |
Jun 09, 2020 | 33.42 | 33.62 | 32.40 | 33.08 | 1,346,362 | -0.68(-2.01%) |
Jun 08, 2020 | 32.57 | 33.77 | 32.37 | 33.76 | 2,060,774 | +1.47(+4.55%) |
Jun 05, 2020 | 34.66 | 34.94 | 32.19 | 32.29 | 2,270,100 | -1.32(-3.93%) |
Jun 04, 2020 | 33.56 | 34.40 | 33.23 | 33.61 | 1,616,969 | -0.07(-0.21%) |
Jun 03, 2020 | 32.98 | 34.37 | 32.98 | 33.68 | 2,025,184 | +0.72(+2.18%) |
Jun 02, 2020 | 32.91 | 33.67 | 32.55 | 32.96 | 1,655,262 | +0.30(+0.92%) |
Jun 01, 2020 | 32.88 | 32.99 | 31.32 | 32.66 | 1,723,075 | -0.24(-0.73%) |
May 29, 2020 | 31.24 | 32.93 | 31.11 | 32.90 | 1,646,000 | +1.26(+3.98%) |
May 28, 2020 | 31.01 | 31.96 | 30.59 | 31.64 | 1,776,379 | +0.73(+2.36%) |
May 27, 2020 | 30.78 | 30.92 | 29.86 | 30.91 | 2,102,959 | +0.79(+2.62%) |
May 26, 2020 | 29.76 | 30.62 | 29.76 | 30.12 | 1,709,720 | +0.99(+3.40%) |
May 22, 2020 | 29.42 | 29.55 | 28.74 | 29.13 | 778,100 | -0.08(-0.27%) |
May 21, 2020 | 28.28 | 29.73 | 28.01 | 29.21 | 1,281,665 | +0.91(+3.22%) |
May 20, 2020 | 28.29 | 28.51 | 27.78 | 28.30 | 1,970,832 | +0.62(+2.24%) |
May 19, 2020 | 28.21 | 28.30 | 27.20 | 27.68 | 1,951,253 | -0.58(-2.05%) |
May 18, 2020 | 27.79 | 28.91 | 27.79 | 28.26 | 2,331,729 | +1.35(+5.02%) |
May 15, 2020 | 26.34 | 27.18 | 25.92 | 26.91 | 1,461,900 | +0.28(+1.05%) |
May 14, 2020 | 25.66 | 26.76 | 24.94 | 26.63 | 1,794,130 | +0.50(+1.91%) |
May 13, 2020 | 27.14 | 27.20 | 25.38 | 26.13 | 1,863,134 | -0.92(-3.40%) |
May 12, 2020 | 27.78 | 27.95 | 27.02 | 27.05 | 2,287,717 | -0.89(-3.19%) |
May 11, 2020 | 29.37 | 29.40 | 27.11 | 27.94 | 2,462,309 | -1.77(-5.96%) |
May 08, 2020 | 25.80 | 29.74 | 25.11 | 29.71 | 4,231,900 | +4.80(+19.27%) |
May 07, 2020 | 31.68 | 33.20 | 24.87 | 24.91 | 6,761,940 | -7.31(-22.69%) |
May 06, 2020 | 33.32 | 33.63 | 32.14 | 32.22 | 1,008,297 | -0.92(-2.78%) |
May 05, 2020 | 33.60 | 33.95 | 32.81 | 33.14 | 820,232 | -0.34(-1.02%) |
May 04, 2020 | 32.51 | 33.69 | 32.19 | 33.48 | 1,245,432 | +0.33(+1.00%) |