Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.34 | 40.04 | 39.02 | 39.93 | 120,094 | +0.73(+1.86%) |
Sep 29, 2020 | 38.67 | 39.20 | 38.56 | 39.20 | 69,382 | +0.66(+1.71%) |
Sep 28, 2020 | 38.14 | 38.68 | 38.05 | 38.54 | 61,469 | +0.74(+1.96%) |
Sep 25, 2020 | 37.23 | 38.00 | 37.22 | 37.80 | 75,400 | +0.57(+1.53%) |
Sep 24, 2020 | 36.25 | 37.41 | 36.05 | 37.23 | 77,031 | +0.99(+2.73%) |
Sep 23, 2020 | 36.96 | 37.26 | 35.96 | 36.24 | 49,424 | -0.78(-2.11%) |
Sep 22, 2020 | 37.33 | 37.59 | 36.74 | 37.02 | 56,280 | -0.20(-0.54%) |
Sep 21, 2020 | 37.94 | 38.24 | 36.67 | 37.22 | 67,530 | -1.41(-3.65%) |
Sep 18, 2020 | 38.23 | 39.63 | 37.50 | 38.63 | 298,900 | +0.48(+1.26%) |
Sep 17, 2020 | 38.00 | 38.60 | 37.97 | 38.15 | 73,149 | -0.31(-0.81%) |
Sep 16, 2020 | 39.90 | 39.97 | 38.37 | 38.46 | 86,884 | -1.16(-2.93%) |
Sep 15, 2020 | 40.00 | 40.46 | 39.46 | 39.62 | 41,843 | -0.26(-0.65%) |
Sep 14, 2020 | 40.51 | 40.76 | 39.73 | 39.88 | 56,680 | -0.35(-0.87%) |
Sep 11, 2020 | 40.84 | 41.04 | 40.09 | 40.23 | 72,800 | -0.34(-0.84%) |
Sep 10, 2020 | 40.42 | 41.02 | 40.36 | 40.57 | 90,840 | +0.35(+0.87%) |
Sep 09, 2020 | 39.49 | 40.52 | 39.49 | 40.22 | 55,566 | +0.93(+2.37%) |
Sep 08, 2020 | 39.76 | 40.13 | 39.06 | 39.29 | 88,123 | -0.76(-1.90%) |
Sep 04, 2020 | 40.51 | 40.83 | 39.68 | 40.05 | 40,000 | -0.12(-0.30%) |
Sep 03, 2020 | 41.37 | 41.54 | 40.00 | 40.17 | 45,222 | -1.41(-3.39%) |
Sep 02, 2020 | 41.46 | 41.85 | 41.24 | 41.58 | 46,022 | +0.25(+0.60%) |
Sep 01, 2020 | 40.70 | 41.49 | 40.62 | 41.33 | 59,592 | +0.64(+1.57%) |
Aug 31, 2020 | 41.66 | 41.83 | 40.50 | 40.69 | 107,570 | -0.92(-2.21%) |
Aug 28, 2020 | 41.76 | 41.92 | 41.30 | 41.61 | 53,300 | -0.15(-0.36%) |
Aug 27, 2020 | 41.86 | 42.03 | 41.46 | 41.76 | 59,128 | +0.14(+0.34%) |
Aug 26, 2020 | 41.38 | 41.81 | 41.02 | 41.62 | 57,300 | +0.15(+0.36%) |
Aug 25, 2020 | 41.53 | 42.91 | 41.16 | 41.47 | 44,680 | -0.20(-0.48%) |
Aug 24, 2020 | 40.93 | 41.78 | 40.53 | 41.67 | 66,448 | +1.36(+3.37%) |
Aug 21, 2020 | 41.44 | 41.44 | 40.12 | 40.31 | 130,200 | -1.20(-2.89%) |
Aug 20, 2020 | 41.19 | 41.80 | 41.19 | 41.51 | 65,810 | +0.04(+0.10%) |
Aug 19, 2020 | 41.45 | 41.84 | 41.02 | 41.47 | 70,204 | +0.35(+0.85%) |
Aug 18, 2020 | 41.59 | 42.19 | 40.97 | 41.12 | 100,342 | -0.67(-1.60%) |
Aug 17, 2020 | 42.40 | 42.90 | 41.59 | 41.79 | 97,285 | -0.61(-1.44%) |
Aug 14, 2020 | 42.99 | 43.40 | 42.40 | 42.40 | 63,900 | -0.50(-1.17%) |
Aug 13, 2020 | 43.55 | 43.81 | 42.73 | 42.90 | 55,438 | -0.69(-1.58%) |
Aug 12, 2020 | 43.22 | 44.00 | 42.57 | 43.59 | 140,439 | +0.87(+2.04%) |
Aug 11, 2020 | 42.80 | 43.25 | 42.47 | 42.72 | 129,887 | +0.08(+0.19%) |
Aug 10, 2020 | 42.56 | 43.00 | 42.48 | 42.64 | 101,611 | -0.06(-0.14%) |
Aug 07, 2020 | 42.43 | 43.09 | 41.65 | 42.70 | 138,400 | -0.26(-0.61%) |
Aug 06, 2020 | 39.64 | 44.80 | 39.64 | 42.96 | 217,298 | +2.79(+6.95%) |
Aug 05, 2020 | 40.14 | 40.87 | 39.77 | 40.17 | 116,984 | +0.07(+0.17%) |
Aug 04, 2020 | 39.85 | 40.31 | 39.42 | 40.10 | 78,322 | +0.19(+0.48%) |
Aug 03, 2020 | 38.31 | 40.34 | 38.31 | 39.91 | 116,608 | +2.05(+5.41%) |
Jul 31, 2020 | 38.62 | 38.98 | 36.92 | 37.86 | 88,000 | -0.99(-2.55%) |
Jul 30, 2020 | 37.77 | 38.94 | 37.71 | 38.85 | 107,676 | +0.79(+2.08%) |
Jul 29, 2020 | 36.56 | 38.16 | 36.56 | 38.06 | 82,102 | +1.50(+4.10%) |
Jul 28, 2020 | 36.32 | 36.89 | 36.23 | 36.56 | 40,953 | +0.12(+0.33%) |
Jul 27, 2020 | 36.58 | 36.83 | 36.27 | 36.44 | 66,580 | -0.07(-0.19%) |
Jul 24, 2020 | 37.10 | 37.20 | 36.45 | 36.51 | 50,500 | -0.64(-1.72%) |
Jul 23, 2020 | 36.23 | 37.41 | 36.08 | 37.15 | 59,928 | +1.03(+2.85%) |
Jul 22, 2020 | 35.35 | 36.73 | 34.19 | 36.12 | 86,278 | -1.00(-2.69%) |
Jul 21, 2020 | 37.36 | 37.75 | 36.94 | 37.12 | 62,465 | -0.05(-0.13%) |
Jul 20, 2020 | 37.02 | 37.66 | 37.02 | 37.17 | 32,811 | +0.04(+0.11%) |
Jul 17, 2020 | 36.55 | 37.24 | 36.40 | 37.13 | 55,500 | +0.53(+1.45%) |
Jul 16, 2020 | 37.19 | 37.22 | 36.37 | 36.60 | 45,730 | -0.43(-1.16%) |
Jul 15, 2020 | 37.68 | 38.07 | 37.03 | 37.03 | 64,614 | -0.08(-0.22%) |
Jul 14, 2020 | 36.27 | 37.42 | 35.54 | 37.11 | 97,599 | +1.60(+4.51%) |
Jul 13, 2020 | 36.02 | 36.42 | 35.51 | 35.51 | 37,823 | -0.02(-0.06%) |
Jul 10, 2020 | 35.59 | 35.79 | 35.28 | 35.53 | 31,000 | -0.08(-0.22%) |
Jul 09, 2020 | 35.92 | 36.15 | 35.16 | 35.61 | 39,613 | -0.41(-1.14%) |
Jul 08, 2020 | 36.06 | 36.35 | 35.81 | 36.02 | 35,325 | -0.10(-0.28%) |
Jul 07, 2020 | 36.01 | 36.72 | 35.93 | 36.12 | 68,763 | -0.09(-0.25%) |
Jul 06, 2020 | 36.73 | 36.73 | 36.04 | 36.21 | 48,921 | +0.07(+0.19%) |
Jul 02, 2020 | 36.13 | 36.40 | 35.72 | 36.14 | 63,700 | +0.47(+1.32%) |