Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.46 | 39.43 | 38.36 | 39.04 | 350,889 | +0.71(+1.85%) |
Sep 29, 2020 | 38.67 | 39.00 | 38.00 | 38.33 | 274,614 | -0.42(-1.08%) |
Sep 28, 2020 | 40.94 | 40.94 | 38.58 | 38.75 | 191,472 | -0.41(-1.05%) |
Sep 25, 2020 | 39.04 | 39.97 | 38.81 | 39.16 | 191,700 | -0.02(-0.05%) |
Sep 24, 2020 | 38.25 | 39.78 | 38.25 | 39.18 | 297,883 | +0.14(+0.36%) |
Sep 23, 2020 | 40.98 | 42.78 | 38.78 | 39.04 | 294,280 | -1.55(-3.82%) |
Sep 22, 2020 | 41.43 | 41.43 | 39.75 | 40.59 | 225,499 | -0.49(-1.19%) |
Sep 21, 2020 | 40.51 | 41.23 | 40.26 | 41.08 | 309,613 | -0.18(-0.44%) |
Sep 18, 2020 | 42.00 | 42.26 | 40.73 | 41.26 | 189,100 | -0.15(-0.36%) |
Sep 17, 2020 | 41.76 | 42.49 | 40.97 | 41.41 | 289,619 | -1.44(-3.36%) |
Sep 16, 2020 | 43.58 | 43.61 | 42.38 | 42.85 | 150,466 | -0.40(-0.92%) |
Sep 15, 2020 | 43.00 | 44.30 | 42.84 | 43.25 | 133,521 | +0.25(+0.58%) |
Sep 14, 2020 | 42.21 | 43.22 | 41.88 | 43.00 | 150,461 | +1.22(+2.92%) |
Sep 11, 2020 | 41.86 | 42.66 | 41.00 | 41.78 | 233,700 | -0.21(-0.50%) |
Sep 10, 2020 | 44.18 | 44.62 | 41.79 | 41.99 | 183,545 | -1.57(-3.60%) |
Sep 09, 2020 | 42.34 | 43.89 | 42.34 | 43.56 | 247,443 | +1.57(+3.74%) |
Sep 08, 2020 | 41.10 | 43.13 | 40.75 | 41.99 | 173,949 | -0.11(-0.26%) |
Sep 04, 2020 | 42.79 | 43.00 | 41.50 | 42.10 | 319,800 | -0.90(-2.09%) |
Sep 03, 2020 | 44.20 | 45.01 | 42.27 | 43.00 | 520,146 | -1.98(-4.40%) |
Sep 02, 2020 | 45.78 | 46.40 | 43.61 | 44.98 | 587,731 | -0.38(-0.84%) |
Sep 01, 2020 | 41.58 | 46.80 | 41.22 | 45.36 | 892,019 | +4.18(+10.15%) |
Aug 31, 2020 | 38.33 | 41.26 | 38.33 | 41.18 | 284,687 | +2.29(+5.89%) |
Aug 28, 2020 | 38.08 | 38.94 | 38.03 | 38.89 | 163,100 | +0.68(+1.78%) |
Aug 27, 2020 | 38.40 | 38.80 | 37.87 | 38.21 | 194,759 | -0.10(-0.26%) |
Aug 26, 2020 | 38.00 | 38.40 | 37.94 | 38.31 | 249,378 | +0.34(+0.90%) |
Aug 25, 2020 | 37.78 | 38.64 | 37.78 | 37.97 | 209,228 | -0.46(-1.20%) |
Aug 24, 2020 | 39.28 | 39.54 | 38.24 | 38.43 | 151,278 | -0.70(-1.79%) |
Aug 21, 2020 | 39.17 | 39.45 | 37.99 | 39.13 | 398,400 | -0.21(-0.53%) |
Aug 20, 2020 | 39.30 | 39.98 | 38.06 | 39.34 | 142,280 | -0.41(-1.03%) |
Aug 19, 2020 | 39.99 | 40.07 | 39.57 | 39.75 | 121,056 | +0.03(+0.08%) |
Aug 18, 2020 | 40.18 | 40.18 | 38.40 | 39.72 | 74,355 | -0.21(-0.53%) |
Aug 17, 2020 | 39.78 | 40.18 | 39.52 | 39.93 | 307,657 | -0.27(-0.67%) |
Aug 14, 2020 | 39.42 | 40.28 | 39.42 | 40.20 | 233,800 | +0.16(+0.40%) |
Aug 13, 2020 | 39.10 | 40.38 | 38.59 | 40.04 | 172,801 | +0.61(+1.55%) |
Aug 12, 2020 | 39.69 | 39.84 | 38.01 | 39.43 | 215,189 | -0.01(-0.03%) |
Aug 11, 2020 | 39.43 | 40.00 | 38.73 | 39.44 | 149,161 | -0.51(-1.28%) |
Aug 10, 2020 | 41.70 | 41.70 | 39.35 | 39.95 | 196,124 | -1.33(-3.22%) |
Aug 07, 2020 | 40.80 | 42.55 | 39.87 | 41.28 | 1,023,900 | +2.86(+7.44%) |
Aug 06, 2020 | 36.79 | 38.90 | 36.55 | 38.42 | 233,044 | +1.24(+3.34%) |
Aug 05, 2020 | 36.53 | 37.40 | 35.24 | 37.18 | 367,902 | +0.68(+1.86%) |
Aug 04, 2020 | 36.38 | 36.83 | 35.25 | 36.50 | 387,783 | +0.04(+0.11%) |
Aug 03, 2020 | 35.80 | 36.99 | 35.56 | 36.46 | 219,788 | +1.12(+3.17%) |
Jul 31, 2020 | 35.48 | 35.48 | 34.33 | 35.34 | 72,500 | +0.32(+0.91%) |
Jul 30, 2020 | 33.57 | 35.59 | 33.38 | 35.02 | 193,755 | +0.95(+2.79%) |
Jul 29, 2020 | 34.08 | 35.38 | 33.93 | 34.07 | 273,440 | -0.06(-0.18%) |
Jul 28, 2020 | 35.42 | 35.64 | 33.81 | 34.13 | 284,965 | -1.26(-3.56%) |
Jul 27, 2020 | 35.50 | 35.61 | 34.71 | 35.39 | 66,484 | +0.11(+0.31%) |
Jul 24, 2020 | 35.92 | 36.31 | 34.54 | 35.28 | 101,100 | -0.89(-2.46%) |
Jul 23, 2020 | 37.66 | 37.97 | 35.81 | 36.17 | 167,102 | -1.31(-3.50%) |
Jul 22, 2020 | 36.50 | 38.14 | 36.32 | 37.48 | 226,505 | +0.88(+2.40%) |
Jul 21, 2020 | 37.53 | 37.53 | 36.19 | 36.60 | 121,810 | -0.79(-2.11%) |
Jul 20, 2020 | 35.55 | 37.96 | 35.15 | 37.39 | 129,798 | +1.75(+4.91%) |
Jul 17, 2020 | 36.06 | 36.30 | 34.94 | 35.64 | 77,600 | -0.40(-1.11%) |
Jul 16, 2020 | 36.01 | 36.53 | 35.80 | 36.04 | 126,265 | -0.42(-1.15%) |
Jul 15, 2020 | 35.34 | 36.73 | 34.84 | 36.46 | 226,106 | +2.07(+6.02%) |
Jul 14, 2020 | 34.09 | 34.91 | 33.41 | 34.39 | 119,346 | -0.05(-0.15%) |
Jul 13, 2020 | 35.90 | 35.95 | 34.40 | 34.44 | 177,408 | -1.12(-3.15%) |
Jul 10, 2020 | 35.30 | 36.19 | 34.91 | 35.56 | 107,000 | +0.27(+0.77%) |
Jul 09, 2020 | 36.28 | 37.04 | 34.97 | 35.29 | 142,947 | -0.99(-2.73%) |
Jul 08, 2020 | 35.97 | 36.72 | 35.20 | 36.28 | 92,476 | +0.49(+1.37%) |
Jul 07, 2020 | 36.31 | 36.73 | 35.61 | 35.79 | 145,752 | -0.54(-1.49%) |
Jul 06, 2020 | 37.42 | 37.50 | 35.97 | 36.33 | 134,812 | -0.42(-1.14%) |
Jul 02, 2020 | 36.48 | 37.06 | 35.76 | 36.75 | 196,400 | +0.85(+2.37%) |