Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.11 | 37.12 | 36.04 | 36.50 | 7,456 | -0.64(-1.73%) |
Sep 29, 2020 | 36.99 | 37.48 | 36.93 | 37.14 | 7,810 | -0.05(-0.13%) |
Sep 28, 2020 | 37.28 | 37.89 | 37.12 | 37.19 | 17,273 | -1.22(-3.17%) |
Sep 25, 2020 | 40.46 | 40.54 | 38.19 | 38.41 | 10,137 | -2.01(-4.98%) |
Sep 24, 2020 | 41.23 | 41.36 | 39.47 | 40.42 | 9,245 | -0.48(-1.17%) |
Sep 23, 2020 | 38.71 | 41.14 | 38.71 | 40.90 | 13,965 | +2.44(+6.34%) |
Sep 22, 2020 | 39.05 | 40.27 | 38.46 | 38.46 | 12,518 | -1.67(-4.15%) |
Sep 21, 2020 | 42.44 | 42.44 | 40.08 | 40.13 | 15,785 | -0.61(-1.50%) |
Sep 18, 2020 | 39.41 | 41.70 | 39.03 | 40.74 | 11,398 | +1.27(+3.21%) |
Sep 17, 2020 | 40.15 | 40.36 | 39.21 | 39.48 | 17,837 | +1.06(+2.77%) |
Sep 16, 2020 | 36.76 | 38.41 | 36.76 | 38.41 | 5,347 | +1.25(+3.35%) |
Sep 15, 2020 | 36.93 | 37.50 | 36.65 | 37.17 | 8,543 | -0.87(-2.29%) |
Sep 14, 2020 | 38.40 | 38.40 | 37.22 | 38.04 | 10,293 | -1.27(-3.22%) |
Sep 11, 2020 | 38.48 | 40.46 | 37.81 | 39.31 | 26,945 | +0.64(+1.65%) |
Sep 10, 2020 | 36.17 | 39.24 | 35.98 | 38.67 | 12,381 | +1.48(+3.99%) |
Sep 09, 2020 | 37.58 | 38.30 | 36.50 | 37.18 | 40,844 | -2.41(-6.08%) |
Sep 08, 2020 | 39.09 | 39.60 | 37.51 | 39.59 | 49,533 | +3.51(+9.74%) |
Sep 04, 2020 | 35.58 | 39.03 | 34.67 | 36.08 | 107,941 | +1.14(+3.27%) |
Sep 03, 2020 | 32.76 | 35.54 | 32.76 | 34.94 | 45,179 | +3.63(+11.58%) |
Sep 02, 2020 | 31.15 | 32.52 | 31.15 | 31.31 | 13,492 | -0.86(-2.66%) |
Sep 01, 2020 | 33.20 | 33.32 | 32.11 | 32.16 | 5,649 | -1.18(-3.55%) |
Aug 31, 2020 | 34.02 | 34.02 | 33.16 | 33.35 | 2,702 | -0.48(-1.43%) |
Aug 28, 2020 | 34.29 | 34.29 | 33.83 | 33.83 | 1,523 | -0.46(-1.35%) |
Aug 27, 2020 | 33.98 | 34.68 | 33.78 | 34.29 | 2,356 | +0.30(+0.87%) |
Aug 26, 2020 | 35.20 | 35.20 | 34.00 | 34.00 | 3,468 | -2.05(-5.69%) |
Aug 25, 2020 | 36.59 | 36.59 | 36.05 | 36.05 | 1,485 | -0.63(-1.72%) |
Aug 24, 2020 | 36.17 | 37.05 | 35.79 | 36.68 | 2,985 | -0.40(-1.08%) |
Aug 21, 2020 | 37.91 | 37.91 | 37.08 | 37.08 | 2,836 | -0.76(-2.01%) |
Aug 20, 2020 | 39.07 | 39.07 | 37.84 | 37.84 | 1,075 | -1.28(-3.28%) |
Aug 19, 2020 | 38.46 | 39.13 | 38.40 | 39.12 | 4,172 | +0.20(+0.52%) |
Aug 18, 2020 | 39.42 | 39.55 | 38.86 | 38.92 | 1,989 | -0.55(-1.40%) |
Aug 17, 2020 | 39.68 | 39.68 | 39.29 | 39.47 | 1,351 | -0.56(-1.40%) |
Aug 14, 2020 | 40.06 | 40.36 | 39.68 | 40.03 | 2,219 | +0.20(+0.50%) |
Aug 13, 2020 | 40.28 | 40.28 | 39.26 | 39.84 | 1,943 | -0.14(-0.36%) |
Aug 12, 2020 | 41.20 | 41.23 | 39.90 | 39.98 | 3,329 | -2.07(-4.93%) |
Aug 11, 2020 | 40.67 | 42.09 | 40.48 | 42.05 | 4,463 | +1.47(+3.61%) |
Aug 10, 2020 | 40.21 | 41.31 | 39.98 | 40.59 | 2,836 | +0.34(+0.85%) |
Aug 07, 2020 | 39.75 | 40.74 | 39.07 | 40.25 | 3,768 | +1.03(+2.62%) |
Aug 06, 2020 | 40.36 | 40.57 | 38.99 | 39.22 | 2,258 | -1.32(-3.25%) |
Aug 05, 2020 | 40.74 | 40.82 | 40.06 | 40.53 | 1,770 | -0.05(-0.14%) |
Aug 04, 2020 | 40.36 | 41.12 | 40.36 | 40.59 | 4,308 | -0.04(-0.09%) |
Aug 03, 2020 | 41.73 | 41.73 | 40.36 | 40.63 | 71,357 | -2.09(-4.90%) |
Jul 31, 2020 | 42.80 | 44.63 | 42.49 | 42.72 | 5,909 | -1.90(-4.27%) |
Jul 30, 2020 | 46.30 | 46.64 | 44.47 | 44.63 | 4,115 | -0.76(-1.68%) |
Jul 29, 2020 | 46.30 | 46.30 | 45.12 | 45.39 | 2,753 | -1.29(-2.77%) |
Jul 28, 2020 | 45.54 | 46.77 | 45.54 | 46.68 | 5,168 | +1.06(+2.33%) |
Jul 27, 2020 | 46.83 | 46.83 | 45.46 | 45.62 | 6,698 | -1.67(-3.53%) |
Jul 24, 2020 | 47.67 | 48.52 | 46.76 | 47.29 | 12,264 | +1.14(+2.48%) |
Jul 23, 2020 | 44.32 | 46.45 | 43.56 | 46.15 | 68,743 | +2.55(+5.85%) |
Jul 22, 2020 | 44.17 | 44.32 | 43.41 | 43.60 | 6,739 | -0.57(-1.29%) |
Jul 21, 2020 | 41.88 | 44.40 | 41.88 | 44.17 | 4,816 | +1.08(+2.50%) |
Jul 20, 2020 | 45.92 | 45.92 | 42.95 | 43.09 | 4,672 | -2.66(-5.81%) |
Jul 17, 2020 | 45.46 | 46.45 | 45.46 | 45.75 | 3,466 | -0.40(-0.87%) |
Jul 16, 2020 | 46.76 | 46.83 | 45.84 | 46.15 | 4,268 | +0.82(+1.81%) |
Jul 15, 2020 | 44.93 | 46.37 | 44.24 | 45.33 | 3,338 | +0.07(+0.15%) |
Jul 14, 2020 | 47.29 | 48.05 | 45.23 | 45.26 | 7,390 | -1.11(-2.40%) |
Jul 13, 2020 | 43.79 | 46.53 | 42.87 | 46.38 | 8,855 | +2.13(+4.82%) |
Jul 10, 2020 | 44.85 | 45.46 | 44.06 | 44.24 | 4,280 | +0.08(+0.17%) |
Jul 09, 2020 | 44.02 | 45.54 | 43.94 | 44.17 | 3,212 | -0.91(-2.03%) |
Jul 08, 2020 | 46.45 | 46.53 | 44.85 | 45.08 | 4,133 | -1.47(-3.15%) |
Jul 07, 2020 | 46.61 | 46.61 | 44.70 | 46.55 | 5,417 | +0.48(+1.03%) |
Jul 06, 2020 | 46.38 | 46.61 | 45.46 | 46.07 | 4,441 | -1.75(-3.66%) |
Jul 02, 2020 | 47.21 | 47.90 | 46.99 | 47.82 | 1,523 | -0.23(-0.48%) |