Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.30 | 42.09 | 41.28 | 41.59 | 826,882 | +0.22(+0.53%) |
Sep 29, 2020 | 41.06 | 41.77 | 41.01 | 41.38 | 667,740 | +0.04(+0.09%) |
Sep 28, 2020 | 41.48 | 41.68 | 41.20 | 41.34 | 503,784 | +0.35(+0.86%) |
Sep 25, 2020 | 40.47 | 41.10 | 40.21 | 40.99 | 626,171 | +0.23(+0.56%) |
Sep 24, 2020 | 40.77 | 41.33 | 40.16 | 40.76 | 752,017 | -0.34(-0.84%) |
Sep 23, 2020 | 41.83 | 42.07 | 41.08 | 41.10 | 848,834 | -1.07(-2.53%) |
Sep 22, 2020 | 41.37 | 42.56 | 41.19 | 42.17 | 1,183,693 | +0.57(+1.37%) |
Sep 21, 2020 | 41.97 | 41.97 | 40.88 | 41.60 | 893,101 | -1.04(-2.44%) |
Sep 18, 2020 | 43.52 | 43.97 | 42.21 | 42.64 | 2,045,848 | -1.19(-2.71%) |
Sep 17, 2020 | 42.51 | 44.39 | 42.20 | 43.83 | 1,370,690 | -1.32(-2.93%) |
Sep 16, 2020 | 45.23 | 45.61 | 44.67 | 45.15 | 815,117 | -0.07(-0.16%) |
Sep 15, 2020 | 45.74 | 46.30 | 45.15 | 45.23 | 645,624 | -0.20(-0.44%) |
Sep 14, 2020 | 44.41 | 45.78 | 44.39 | 45.43 | 820,447 | +1.38(+3.13%) |
Sep 11, 2020 | 43.99 | 44.51 | 43.65 | 44.05 | 600,343 | +0.28(+0.64%) |
Sep 10, 2020 | 43.96 | 44.45 | 43.73 | 43.77 | 672,256 | -0.42(-0.94%) |
Sep 09, 2020 | 44.04 | 44.57 | 43.44 | 44.18 | 972,127 | +0.47(+1.08%) |
Sep 08, 2020 | 45.36 | 45.53 | 43.49 | 43.71 | 1,539,079 | -2.36(-5.13%) |
Sep 04, 2020 | 46.88 | 47.31 | 45.89 | 46.08 | 834,123 | -0.88(-1.87%) |
Sep 03, 2020 | 47.01 | 47.89 | 46.69 | 46.96 | 1,077,564 | -0.19(-0.40%) |
Sep 02, 2020 | 46.38 | 47.34 | 46.08 | 47.15 | 834,915 | +0.62(+1.32%) |
Sep 01, 2020 | 47.27 | 47.44 | 46.37 | 46.53 | 671,101 | -0.85(-1.80%) |
Aug 31, 2020 | 47.60 | 47.77 | 46.56 | 47.38 | 810,818 | -0.47(-0.98%) |
Aug 28, 2020 | 47.30 | 47.93 | 47.04 | 47.85 | 427,050 | +0.39(+0.82%) |
Aug 27, 2020 | 47.48 | 47.64 | 47.00 | 47.46 | 514,661 | +0.39(+0.82%) |
Aug 26, 2020 | 47.47 | 47.68 | 46.82 | 47.08 | 695,298 | -0.23(-0.50%) |
Aug 25, 2020 | 47.48 | 47.67 | 46.01 | 47.31 | 1,068,405 | +0.10(+0.21%) |
Aug 24, 2020 | 47.85 | 47.94 | 46.97 | 47.21 | 514,486 | -0.05(-0.11%) |
Aug 21, 2020 | 47.79 | 47.83 | 46.72 | 47.27 | 778,981 | -0.62(-1.30%) |
Aug 20, 2020 | 48.29 | 48.29 | 47.41 | 47.89 | 555,997 | -0.58(-1.19%) |
Aug 19, 2020 | 48.59 | 49.15 | 48.02 | 48.47 | 710,669 | -0.44(-0.90%) |
Aug 18, 2020 | 48.96 | 49.30 | 48.37 | 48.91 | 675,638 | -0.49(-0.99%) |
Aug 17, 2020 | 48.28 | 49.56 | 48.13 | 49.40 | 775,149 | +1.23(+2.55%) |
Aug 14, 2020 | 47.31 | 48.31 | 47.12 | 48.17 | 534,323 | +0.69(+1.46%) |
Aug 13, 2020 | 47.96 | 48.34 | 47.40 | 47.48 | 749,223 | -0.53(-1.11%) |
Aug 12, 2020 | 48.13 | 48.24 | 47.50 | 48.01 | 779,205 | +0.23(+0.47%) |
Aug 11, 2020 | 47.33 | 48.72 | 47.20 | 47.78 | 1,248,536 | +1.11(+2.38%) |
Aug 10, 2020 | 45.30 | 46.79 | 45.25 | 46.67 | 1,177,174 | +1.16(+2.56%) |
Aug 07, 2020 | 45.55 | 45.78 | 44.87 | 45.51 | 1,038,937 | -0.01(-0.02%) |
Aug 06, 2020 | 46.35 | 47.52 | 44.71 | 45.52 | 2,000,443 | -1.37(-2.92%) |
Aug 05, 2020 | 46.24 | 47.44 | 44.75 | 46.89 | 3,005,867 | -2.83(-5.70%) |
Aug 04, 2020 | 48.97 | 50.08 | 48.69 | 49.72 | 1,634,290 | +0.32(+0.66%) |
Aug 03, 2020 | 48.10 | 49.61 | 47.61 | 49.40 | 1,205,674 | +1.57(+3.28%) |
Jul 31, 2020 | 49.19 | 49.50 | 47.56 | 47.83 | 1,256,657 | -1.59(-3.21%) |
Jul 30, 2020 | 50.48 | 50.55 | 49.19 | 49.42 | 1,231,846 | -1.72(-3.37%) |
Jul 29, 2020 | 50.66 | 51.45 | 50.14 | 51.14 | 866,918 | +0.53(+1.05%) |
Jul 28, 2020 | 51.13 | 51.45 | 50.56 | 50.61 | 784,105 | -0.51(-0.99%) |
Jul 27, 2020 | 50.06 | 51.30 | 49.85 | 51.11 | 492,120 | +0.78(+1.54%) |
Jul 24, 2020 | 50.88 | 50.88 | 49.82 | 50.34 | 447,191 | -0.53(-1.05%) |
Jul 23, 2020 | 51.08 | 51.42 | 50.72 | 50.87 | 705,767 | -0.12(-0.23%) |
Jul 22, 2020 | 51.51 | 51.57 | 50.81 | 50.99 | 506,478 | -0.47(-0.91%) |
Jul 21, 2020 | 52.50 | 52.73 | 51.02 | 51.45 | 654,182 | -0.62(-1.20%) |
Jul 20, 2020 | 52.74 | 52.90 | 52.03 | 52.08 | 875,054 | -0.73(-1.38%) |
Jul 17, 2020 | 52.47 | 53.07 | 52.09 | 52.81 | 553,501 | +0.65(+1.25%) |
Jul 16, 2020 | 52.70 | 52.83 | 51.60 | 52.16 | 680,662 | -0.25(-0.48%) |
Jul 15, 2020 | 51.67 | 52.53 | 51.54 | 52.41 | 777,967 | +1.67(+3.29%) |
Jul 14, 2020 | 50.23 | 50.80 | 50.02 | 50.74 | 635,027 | +0.65(+1.30%) |
Jul 13, 2020 | 50.01 | 50.95 | 49.88 | 50.09 | 1,088,840 | +0.32(+0.65%) |
Jul 10, 2020 | 48.87 | 49.91 | 48.49 | 49.77 | 688,856 | +0.82(+1.68%) |
Jul 09, 2020 | 49.81 | 49.89 | 48.29 | 48.95 | 860,340 | -0.60(-1.22%) |
Jul 08, 2020 | 49.94 | 49.94 | 48.95 | 49.55 | 548,009 | -0.24(-0.49%) |
Jul 07, 2020 | 49.42 | 50.34 | 49.35 | 49.79 | 1,000,803 | -0.08(-0.16%) |
Jul 06, 2020 | 49.67 | 50.24 | 49.45 | 49.88 | 1,241,003 | +0.09(+0.18%) |
Jul 02, 2020 | 50.25 | 51.13 | 49.64 | 49.79 | 1,108,665 | +0.32(+0.66%) |