Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.26 | 42.05 | 41.24 | 41.55 | 827,682 | +0.22(+0.53%) |
Sep 29, 2020 | 41.02 | 41.73 | 40.97 | 41.34 | 668,385 | +0.04(+0.09%) |
Sep 28, 2020 | 41.44 | 41.63 | 41.16 | 41.30 | 504,271 | +0.35(+0.86%) |
Sep 25, 2020 | 40.43 | 41.06 | 40.17 | 40.95 | 626,777 | +0.23(+0.56%) |
Sep 24, 2020 | 40.73 | 41.29 | 40.12 | 40.72 | 752,744 | -0.34(-0.84%) |
Sep 23, 2020 | 41.79 | 42.03 | 41.04 | 41.06 | 849,655 | -1.07(-2.53%) |
Sep 22, 2020 | 41.33 | 42.52 | 41.15 | 42.13 | 1,184,837 | +0.57(+1.37%) |
Sep 21, 2020 | 41.93 | 41.93 | 40.84 | 41.56 | 893,964 | -1.04(-2.44%) |
Sep 18, 2020 | 43.48 | 43.92 | 42.17 | 42.60 | 2,047,826 | -1.19(-2.71%) |
Sep 17, 2020 | 42.47 | 44.35 | 42.16 | 43.79 | 1,372,016 | -1.32(-2.93%) |
Sep 16, 2020 | 45.18 | 45.56 | 44.63 | 45.11 | 815,905 | -0.07(-0.16%) |
Sep 15, 2020 | 45.70 | 46.25 | 45.10 | 45.18 | 646,249 | -0.20(-0.44%) |
Sep 14, 2020 | 44.37 | 45.73 | 44.35 | 45.38 | 821,240 | +1.38(+3.13%) |
Sep 11, 2020 | 43.95 | 44.47 | 43.61 | 44.01 | 600,924 | +0.28(+0.64%) |
Sep 10, 2020 | 43.92 | 44.40 | 43.69 | 43.73 | 672,906 | -0.42(-0.94%) |
Sep 09, 2020 | 44.00 | 44.53 | 43.40 | 44.14 | 973,067 | +0.47(+1.08%) |
Sep 08, 2020 | 45.32 | 45.48 | 43.45 | 43.67 | 1,540,567 | -2.36(-5.13%) |
Sep 04, 2020 | 46.84 | 47.26 | 45.84 | 46.03 | 834,929 | -0.88(-1.87%) |
Sep 03, 2020 | 46.97 | 47.84 | 46.65 | 46.91 | 1,078,606 | -0.19(-0.40%) |
Sep 02, 2020 | 46.33 | 47.29 | 46.03 | 47.10 | 835,723 | +0.62(+1.32%) |
Sep 01, 2020 | 47.23 | 47.39 | 46.32 | 46.49 | 671,750 | -0.85(-1.80%) |
Aug 31, 2020 | 47.55 | 47.72 | 46.51 | 47.34 | 811,602 | -0.47(-0.98%) |
Aug 28, 2020 | 47.26 | 47.88 | 47.00 | 47.81 | 427,463 | +0.39(+0.82%) |
Aug 27, 2020 | 47.44 | 47.59 | 46.96 | 47.42 | 515,159 | +0.38(+0.82%) |
Aug 26, 2020 | 47.42 | 47.64 | 46.77 | 47.03 | 695,971 | -0.23(-0.50%) |
Aug 25, 2020 | 47.43 | 47.63 | 45.97 | 47.27 | 1,069,438 | +0.10(+0.21%) |
Aug 24, 2020 | 47.80 | 47.89 | 46.93 | 47.17 | 514,984 | -0.05(-0.11%) |
Aug 21, 2020 | 47.75 | 47.78 | 46.67 | 47.22 | 779,734 | -0.62(-1.30%) |
Aug 20, 2020 | 48.24 | 48.24 | 47.37 | 47.84 | 556,535 | -0.58(-1.19%) |
Aug 19, 2020 | 48.55 | 49.11 | 47.97 | 48.42 | 711,356 | -0.44(-0.90%) |
Aug 18, 2020 | 48.92 | 49.26 | 48.32 | 48.86 | 676,291 | -0.49(-0.99%) |
Aug 17, 2020 | 48.23 | 49.51 | 48.08 | 49.35 | 775,898 | +1.23(+2.55%) |
Aug 14, 2020 | 47.27 | 48.26 | 47.08 | 48.12 | 534,840 | +0.69(+1.46%) |
Aug 13, 2020 | 47.92 | 48.30 | 47.35 | 47.43 | 749,947 | -0.53(-1.11%) |
Aug 12, 2020 | 48.09 | 48.20 | 47.46 | 47.96 | 779,958 | +0.23(+0.47%) |
Aug 11, 2020 | 47.29 | 48.67 | 47.15 | 47.74 | 1,249,743 | +1.11(+2.38%) |
Aug 10, 2020 | 45.26 | 46.75 | 45.20 | 46.63 | 1,178,312 | +1.16(+2.56%) |
Aug 07, 2020 | 45.50 | 45.74 | 44.83 | 45.47 | 1,039,942 | -0.01(-0.02%) |
Aug 06, 2020 | 46.30 | 47.48 | 44.66 | 45.47 | 2,002,378 | -1.37(-2.92%) |
Aug 05, 2020 | 46.20 | 47.39 | 44.71 | 46.84 | 3,008,773 | -2.83(-5.70%) |
Aug 04, 2020 | 48.93 | 50.03 | 48.65 | 49.67 | 1,635,870 | +0.32(+0.66%) |
Aug 03, 2020 | 48.05 | 49.56 | 47.56 | 49.35 | 1,206,840 | +1.57(+3.28%) |
Jul 31, 2020 | 49.14 | 49.45 | 47.51 | 47.78 | 1,257,872 | -1.59(-3.21%) |
Jul 30, 2020 | 50.43 | 50.50 | 49.14 | 49.37 | 1,233,037 | -1.72(-3.37%) |
Jul 29, 2020 | 50.61 | 51.40 | 50.09 | 51.09 | 867,756 | +0.53(+1.05%) |
Jul 28, 2020 | 51.08 | 51.40 | 50.51 | 50.56 | 784,863 | -0.50(-0.99%) |
Jul 27, 2020 | 50.01 | 51.25 | 49.80 | 51.06 | 492,596 | +0.77(+1.54%) |
Jul 24, 2020 | 50.83 | 50.83 | 49.77 | 50.29 | 447,623 | -0.53(-1.05%) |
Jul 23, 2020 | 51.04 | 51.37 | 50.67 | 50.82 | 706,449 | -0.12(-0.23%) |
Jul 22, 2020 | 51.46 | 51.52 | 50.76 | 50.94 | 506,968 | -0.47(-0.91%) |
Jul 21, 2020 | 52.45 | 52.68 | 50.97 | 51.40 | 654,815 | -0.62(-1.20%) |
Jul 20, 2020 | 52.68 | 52.85 | 51.98 | 52.03 | 875,900 | -0.73(-1.38%) |
Jul 17, 2020 | 52.42 | 53.02 | 52.04 | 52.76 | 554,036 | +0.65(+1.25%) |
Jul 16, 2020 | 52.65 | 52.78 | 51.55 | 52.11 | 681,320 | -0.25(-0.48%) |
Jul 15, 2020 | 51.62 | 52.48 | 51.49 | 52.36 | 778,719 | +1.67(+3.29%) |
Jul 14, 2020 | 50.18 | 50.76 | 49.97 | 50.69 | 635,641 | +0.65(+1.30%) |
Jul 13, 2020 | 49.96 | 50.90 | 49.84 | 50.04 | 1,089,893 | +0.32(+0.65%) |
Jul 10, 2020 | 48.83 | 49.86 | 48.44 | 49.72 | 689,522 | +0.82(+1.68%) |
Jul 09, 2020 | 49.76 | 49.85 | 48.24 | 48.90 | 861,172 | -0.60(-1.22%) |
Jul 08, 2020 | 49.89 | 49.89 | 48.90 | 49.50 | 548,539 | -0.24(-0.49%) |
Jul 07, 2020 | 49.37 | 50.29 | 49.30 | 49.75 | 1,001,771 | -0.08(-0.16%) |
Jul 06, 2020 | 49.62 | 50.19 | 49.40 | 49.83 | 1,242,203 | +0.09(+0.18%) |
Jul 02, 2020 | 50.21 | 51.08 | 49.59 | 49.74 | 1,109,737 | +0.32(+0.66%) |