Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.22 | 43.66 | 41.59 | 43.05 | 73,682 | +0.87(+2.06%) |
Sep 29, 2020 | 40.89 | 42.39 | 40.76 | 42.18 | 105,829 | +1.38(+3.38%) |
Sep 28, 2020 | 41.70 | 42.53 | 40.65 | 40.80 | 219,004 | -0.59(-1.43%) |
Sep 25, 2020 | 41.75 | 42.81 | 40.37 | 41.39 | 94,600 | -0.39(-0.93%) |
Sep 24, 2020 | 41.04 | 42.02 | 40.23 | 41.78 | 116,260 | +0.51(+1.24%) |
Sep 23, 2020 | 43.52 | 43.62 | 41.17 | 41.27 | 85,022 | -2.02(-4.67%) |
Sep 22, 2020 | 44.38 | 44.38 | 41.29 | 43.29 | 111,034 | -0.98(-2.21%) |
Sep 21, 2020 | 47.45 | 47.45 | 44.05 | 44.27 | 141,165 | -4.22(-8.70%) |
Sep 18, 2020 | 48.01 | 48.66 | 47.23 | 48.49 | 597,000 | +2.24(+4.84%) |
Sep 17, 2020 | 45.33 | 47.72 | 45.33 | 46.25 | 98,801 | +0.05(+0.11%) |
Sep 16, 2020 | 46.04 | 47.32 | 45.64 | 46.20 | 103,750 | -0.01(-0.02%) |
Sep 15, 2020 | 47.54 | 47.66 | 45.75 | 46.21 | 90,500 | -0.81(-1.72%) |
Sep 14, 2020 | 44.23 | 47.22 | 44.23 | 47.02 | 132,106 | +3.44(+7.89%) |
Sep 11, 2020 | 45.06 | 45.50 | 42.97 | 43.58 | 78,800 | -0.56(-1.27%) |
Sep 10, 2020 | 45.11 | 46.21 | 44.14 | 44.14 | 72,447 | -0.42(-0.94%) |
Sep 09, 2020 | 43.50 | 45.34 | 43.50 | 44.56 | 78,304 | +1.06(+2.44%) |
Sep 08, 2020 | 41.51 | 45.07 | 41.03 | 43.50 | 94,602 | +1.11(+2.62%) |
Sep 04, 2020 | 44.44 | 44.61 | 40.77 | 42.39 | 116,500 | -2.05(-4.61%) |
Sep 03, 2020 | 47.54 | 47.57 | 43.95 | 44.44 | 136,723 | -3.44(-7.18%) |
Sep 02, 2020 | 48.24 | 48.58 | 46.81 | 47.88 | 80,924 | -0.28(-0.58%) |
Sep 01, 2020 | 47.76 | 48.80 | 46.51 | 48.16 | 121,471 | +0.35(+0.73%) |
Aug 31, 2020 | 46.67 | 48.48 | 46.25 | 47.81 | 113,585 | +0.92(+1.96%) |
Aug 28, 2020 | 45.69 | 47.55 | 45.39 | 46.89 | 148,100 | +1.19(+2.60%) |
Aug 27, 2020 | 47.30 | 47.30 | 44.81 | 45.70 | 99,200 | -1.70(-3.59%) |
Aug 26, 2020 | 47.87 | 48.48 | 46.89 | 47.40 | 77,164 | -0.30(-0.63%) |
Aug 25, 2020 | 46.07 | 48.04 | 45.40 | 47.70 | 106,316 | +1.50(+3.25%) |
Aug 24, 2020 | 47.13 | 47.13 | 45.66 | 46.20 | 143,270 | -0.85(-1.81%) |
Aug 21, 2020 | 47.13 | 47.57 | 44.66 | 47.05 | 140,000 | -0.45(-0.95%) |
Aug 20, 2020 | 47.73 | 48.15 | 44.76 | 47.50 | 146,774 | -0.23(-0.48%) |
Aug 19, 2020 | 46.50 | 48.00 | 45.06 | 47.73 | 230,813 | +2.88(+6.42%) |
Aug 18, 2020 | 45.04 | 46.40 | 44.09 | 44.85 | 195,931 | +0.04(+0.09%) |
Aug 17, 2020 | 42.80 | 44.98 | 42.04 | 44.81 | 109,428 | +2.21(+5.19%) |
Aug 14, 2020 | 41.91 | 42.99 | 41.40 | 42.60 | 141,000 | +0.35(+0.83%) |
Aug 13, 2020 | 41.16 | 42.25 | 40.83 | 42.25 | 43,958 | +1.04(+2.52%) |
Aug 12, 2020 | 40.42 | 41.88 | 40.10 | 41.21 | 135,370 | +1.09(+2.72%) |
Aug 11, 2020 | 41.00 | 42.56 | 40.00 | 40.12 | 149,701 | -1.06(-2.57%) |
Aug 10, 2020 | 40.11 | 42.52 | 39.63 | 41.18 | 165,472 | +1.27(+3.18%) |
Aug 07, 2020 | 40.00 | 40.89 | 39.50 | 39.91 | 80,700 | -0.01(-0.03%) |
Aug 06, 2020 | 40.48 | 40.91 | 39.39 | 39.92 | 82,133 | -0.56(-1.38%) |
Aug 05, 2020 | 42.42 | 42.65 | 39.91 | 40.48 | 194,718 | -1.48(-3.53%) |
Aug 04, 2020 | 40.89 | 42.56 | 39.54 | 41.96 | 170,778 | +1.07(+2.62%) |
Aug 03, 2020 | 41.77 | 42.39 | 40.67 | 40.89 | 412,434 | -0.40(-0.97%) |
Jul 31, 2020 | 42.71 | 43.00 | 39.81 | 41.29 | 128,900 | -1.42(-3.32%) |
Jul 30, 2020 | 40.87 | 42.76 | 40.87 | 42.71 | 80,051 | +1.33(+3.21%) |
Jul 29, 2020 | 42.71 | 42.71 | 40.92 | 41.38 | 111,539 | -1.44(-3.36%) |
Jul 28, 2020 | 44.05 | 44.42 | 42.28 | 42.82 | 73,409 | -1.47(-3.32%) |
Jul 27, 2020 | 42.22 | 44.75 | 41.38 | 44.29 | 112,382 | +2.31(+5.50%) |
Jul 24, 2020 | 40.94 | 42.62 | 40.36 | 41.98 | 85,600 | +0.76(+1.84%) |
Jul 23, 2020 | 41.62 | 42.27 | 40.86 | 41.22 | 72,977 | -0.55(-1.32%) |
Jul 22, 2020 | 40.53 | 42.31 | 40.36 | 41.77 | 96,653 | +1.09(+2.68%) |
Jul 21, 2020 | 43.11 | 43.11 | 40.53 | 40.68 | 115,760 | -2.15(-5.02%) |
Jul 20, 2020 | 41.04 | 43.00 | 40.60 | 42.83 | 107,439 | +1.60(+3.88%) |
Jul 17, 2020 | 40.80 | 42.02 | 40.49 | 41.23 | 111,200 | +0.28(+0.68%) |
Jul 16, 2020 | 41.93 | 41.94 | 40.00 | 40.95 | 66,488 | -1.19(-2.82%) |
Jul 15, 2020 | 40.77 | 43.28 | 40.12 | 42.14 | 131,275 | +2.03(+5.06%) |
Jul 14, 2020 | 37.75 | 40.28 | 37.75 | 40.11 | 134,720 | +2.35(+6.22%) |
Jul 13, 2020 | 41.24 | 41.86 | 37.68 | 37.76 | 169,163 | -3.18(-7.77%) |
Jul 10, 2020 | 42.14 | 42.63 | 40.35 | 40.94 | 162,200 | -1.49(-3.51%) |
Jul 09, 2020 | 43.32 | 43.32 | 42.22 | 42.43 | 116,297 | -0.68(-1.58%) |
Jul 08, 2020 | 41.85 | 43.55 | 41.85 | 43.11 | 85,226 | +1.47(+3.53%) |
Jul 07, 2020 | 43.00 | 43.44 | 41.32 | 41.64 | 174,872 | -1.36(-3.16%) |
Jul 06, 2020 | 45.42 | 45.51 | 42.64 | 43.00 | 157,693 | -1.75(-3.91%) |
Jul 02, 2020 | 45.81 | 46.73 | 44.39 | 44.75 | 113,200 | -0.73(-1.61%) |