Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.73 | 39.85 | 39.10 | 39.85 | 194,467 | +0.08(+0.20%) |
Sep 29, 2020 | 39.87 | 39.87 | 39.43 | 39.77 | 149,622 | -0.30(-0.75%) |
Sep 28, 2020 | 39.19 | 40.07 | 39.19 | 40.07 | 108,047 | -0.13(-0.32%) |
Sep 25, 2020 | 39.49 | 40.67 | 39.49 | 40.20 | 135,000 | +0.51(+1.28%) |
Sep 24, 2020 | 40.06 | 40.06 | 39.48 | 39.69 | 210,204 | -0.25(-0.63%) |
Sep 23, 2020 | 40.31 | 40.31 | 39.77 | 39.94 | 182,050 | -0.08(-0.20%) |
Sep 22, 2020 | 40.49 | 40.49 | 39.80 | 40.02 | 131,855 | -0.52(-1.28%) |
Sep 21, 2020 | 40.41 | 40.96 | 39.98 | 40.54 | 155,075 | -0.89(-2.15%) |
Sep 18, 2020 | 40.90 | 41.82 | 40.90 | 41.43 | 149,800 | +0.26(+0.63%) |
Sep 17, 2020 | 40.20 | 41.26 | 40.20 | 41.17 | 190,080 | -0.52(-1.25%) |
Sep 16, 2020 | 41.28 | 41.90 | 41.28 | 41.69 | 196,531 | -0.82(-1.93%) |
Sep 15, 2020 | 42.82 | 42.82 | 42.45 | 42.51 | 940,457 | +0.70(+1.67%) |
Sep 14, 2020 | 41.58 | 42.00 | 41.37 | 41.81 | 783,695 | +0.23(+0.55%) |
Sep 11, 2020 | 41.02 | 42.05 | 40.90 | 41.58 | 1,680,100 | +0.70(+1.71%) |
Sep 10, 2020 | 41.50 | 41.50 | 40.76 | 40.88 | 1,290,990 | -1.19(-2.83%) |
Sep 09, 2020 | 41.84 | 42.19 | 41.79 | 42.07 | 146,431 | +0.71(+1.72%) |
Sep 08, 2020 | 42.48 | 42.48 | 41.16 | 41.36 | 159,952 | +1.26(+3.14%) |
Sep 04, 2020 | 40.86 | 40.86 | 39.70 | 40.10 | 624,600 | -0.66(-1.62%) |
Sep 03, 2020 | 41.96 | 41.96 | 40.45 | 40.76 | 141,544 | -0.65(-1.57%) |
Sep 02, 2020 | 40.98 | 41.61 | 40.98 | 41.41 | 151,874 | +0.11(+0.27%) |
Sep 01, 2020 | 40.94 | 41.35 | 40.94 | 41.30 | 229,291 | +0.49(+1.20%) |
Aug 31, 2020 | 40.97 | 41.28 | 40.65 | 40.81 | 103,294 | -0.61(-1.47%) |
Aug 28, 2020 | 40.99 | 41.79 | 40.99 | 41.42 | 243,800 | +1.48(+3.71%) |
Aug 27, 2020 | 39.83 | 40.05 | 39.43 | 39.94 | 238,705 | -0.32(-0.79%) |
Aug 26, 2020 | 40.16 | 40.34 | 39.60 | 40.26 | 126,737 | -0.29(-0.72%) |
Aug 25, 2020 | 39.64 | 40.55 | 39.64 | 40.55 | 185,182 | +0.05(+0.12%) |
Aug 24, 2020 | 40.50 | 41.08 | 39.91 | 40.50 | 255,762 | +1.65(+4.25%) |
Aug 21, 2020 | 38.14 | 39.33 | 38.14 | 38.85 | 286,800 | +1.23(+3.27%) |
Aug 20, 2020 | 37.78 | 37.78 | 36.68 | 37.62 | 150,790 | -0.65(-1.70%) |
Aug 19, 2020 | 37.99 | 39.03 | 37.99 | 38.27 | 205,917 | -0.54(-1.39%) |
Aug 18, 2020 | 38.11 | 39.20 | 38.11 | 38.81 | 238,952 | -0.36(-0.92%) |
Aug 17, 2020 | 38.70 | 39.17 | 38.29 | 39.17 | 187,134 | +0.35(+0.90%) |
Aug 14, 2020 | 39.01 | 39.01 | 38.55 | 38.82 | 139,200 | +0.33(+0.86%) |
Aug 13, 2020 | 37.85 | 38.90 | 37.85 | 38.49 | 180,305 | -0.36(-0.93%) |
Aug 12, 2020 | 38.62 | 39.08 | 38.13 | 38.85 | 205,118 | +1.68(+4.52%) |
Aug 11, 2020 | 37.00 | 38.00 | 37.00 | 37.17 | 193,974 | +0.25(+0.68%) |
Aug 10, 2020 | 36.07 | 37.07 | 36.07 | 36.92 | 136,000 | +0.37(+1.01%) |
Aug 07, 2020 | 36.70 | 37.20 | 36.18 | 36.55 | 174,500 | -0.37(-1.00%) |
Aug 06, 2020 | 36.92 | 36.96 | 36.47 | 36.92 | 237,010 | -0.22(-0.59%) |
Aug 05, 2020 | 37.50 | 37.50 | 37.05 | 37.14 | 173,415 | -0.14(-0.38%) |
Aug 04, 2020 | 37.10 | 37.73 | 36.90 | 37.28 | 182,569 | +1.36(+3.79%) |
Aug 03, 2020 | 35.95 | 36.05 | 35.79 | 35.92 | 160,272 | -0.12(-0.33%) |
Jul 31, 2020 | 36.05 | 36.40 | 35.70 | 36.04 | 233,400 | -0.68(-1.85%) |
Jul 30, 2020 | 36.58 | 37.08 | 36.07 | 36.72 | 180,862 | -0.92(-2.44%) |
Jul 29, 2020 | 38.11 | 38.11 | 37.36 | 37.64 | 231,763 | +0.28(+0.75%) |
Jul 28, 2020 | 37.10 | 37.52 | 37.10 | 37.36 | 136,681 | -0.21(-0.56%) |
Jul 27, 2020 | 37.88 | 38.00 | 37.35 | 37.57 | 127,716 | +0.08(+0.21%) |
Jul 24, 2020 | 36.44 | 37.49 | 36.44 | 37.49 | 167,800 | +0.37(+1.00%) |
Jul 23, 2020 | 37.16 | 37.56 | 37.06 | 37.12 | 195,294 | +0.00(+0.00%) |
Jul 22, 2020 | 37.06 | 37.33 | 36.90 | 37.12 | 155,242 | -0.35(-0.93%) |
Jul 21, 2020 | 37.50 | 38.38 | 37.33 | 37.47 | 177,129 | +0.02(+0.05%) |
Jul 20, 2020 | 37.28 | 37.57 | 37.06 | 37.45 | 249,627 | +0.07(+0.19%) |
Jul 17, 2020 | 37.60 | 37.65 | 37.14 | 37.38 | 212,800 | -0.26(-0.69%) |
Jul 16, 2020 | 36.84 | 37.71 | 36.84 | 37.64 | 163,797 | -0.22(-0.58%) |
Jul 15, 2020 | 37.65 | 38.05 | 37.65 | 37.86 | 138,232 | -0.15(-0.39%) |
Jul 14, 2020 | 38.29 | 39.00 | 37.96 | 38.01 | 337,204 | -0.70(-1.81%) |
Jul 13, 2020 | 39.45 | 39.45 | 38.47 | 38.71 | 171,029 | -0.15(-0.39%) |
Jul 10, 2020 | 39.16 | 39.16 | 38.54 | 38.86 | 232,700 | -0.41(-1.06%) |
Jul 09, 2020 | 40.18 | 40.18 | 38.80 | 39.27 | 146,326 | -0.66(-1.66%) |
Jul 08, 2020 | 39.53 | 40.07 | 39.02 | 39.94 | 169,361 | +0.35(+0.88%) |
Jul 07, 2020 | 40.78 | 40.97 | 39.03 | 39.59 | 181,847 | -0.86(-2.13%) |
Jul 06, 2020 | 39.26 | 40.52 | 39.26 | 40.45 | 188,700 | +1.77(+4.58%) |
Jul 02, 2020 | 38.36 | 38.89 | 38.32 | 38.68 | 161,000 | +1.18(+3.15%) |