Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.21 | 37.70 | 36.82 | 37.33 | 451,663 | +0.25(+0.67%) |
Sep 29, 2020 | 37.40 | 37.54 | 36.24 | 37.08 | 404,502 | -0.38(-1.01%) |
Sep 28, 2020 | 38.13 | 38.49 | 37.15 | 37.46 | 396,988 | -0.10(-0.27%) |
Sep 25, 2020 | 37.57 | 37.80 | 36.83 | 37.56 | 393,195 | -0.13(-0.34%) |
Sep 24, 2020 | 37.70 | 38.49 | 36.97 | 37.69 | 318,780 | -0.36(-0.94%) |
Sep 23, 2020 | 38.26 | 40.03 | 37.98 | 38.05 | 478,042 | -0.45(-1.17%) |
Sep 22, 2020 | 38.27 | 38.71 | 37.54 | 38.50 | 406,402 | +0.40(+1.06%) |
Sep 21, 2020 | 37.16 | 38.17 | 36.67 | 38.09 | 349,802 | +0.20(+0.53%) |
Sep 18, 2020 | 38.86 | 38.98 | 37.02 | 37.89 | 843,228 | -0.69(-1.79%) |
Sep 17, 2020 | 39.29 | 39.86 | 38.42 | 38.58 | 378,710 | -1.23(-3.10%) |
Sep 16, 2020 | 38.86 | 40.12 | 38.06 | 39.82 | 523,787 | +1.19(+3.07%) |
Sep 15, 2020 | 39.41 | 39.41 | 38.17 | 38.63 | 312,711 | -0.52(-1.34%) |
Sep 14, 2020 | 40.28 | 40.61 | 39.06 | 39.15 | 384,456 | -0.86(-2.14%) |
Sep 11, 2020 | 40.97 | 42.21 | 39.60 | 40.01 | 286,582 | -0.37(-0.91%) |
Sep 10, 2020 | 42.72 | 42.80 | 40.33 | 40.38 | 345,522 | -2.06(-4.86%) |
Sep 09, 2020 | 42.35 | 42.58 | 41.17 | 42.44 | 332,618 | +0.08(+0.20%) |
Sep 08, 2020 | 42.83 | 42.93 | 42.17 | 42.35 | 312,956 | -0.86(-2.00%) |
Sep 04, 2020 | 43.46 | 44.20 | 42.84 | 43.22 | 368,090 | +0.21(+0.49%) |
Sep 03, 2020 | 42.62 | 43.30 | 42.20 | 43.01 | 392,911 | +0.47(+1.10%) |
Sep 02, 2020 | 42.93 | 42.97 | 41.89 | 42.54 | 403,171 | -0.31(-0.73%) |
Sep 01, 2020 | 42.16 | 43.29 | 41.77 | 42.85 | 355,025 | +0.44(+1.04%) |
Aug 31, 2020 | 42.95 | 43.16 | 41.82 | 42.41 | 342,291 | -0.53(-1.24%) |
Aug 28, 2020 | 41.94 | 42.98 | 41.93 | 42.94 | 353,201 | +1.17(+2.80%) |
Aug 27, 2020 | 42.15 | 42.47 | 41.16 | 41.77 | 357,818 | -0.39(-0.92%) |
Aug 26, 2020 | 43.13 | 43.91 | 42.09 | 42.16 | 323,767 | -1.31(-3.01%) |
Aug 25, 2020 | 43.75 | 43.78 | 42.93 | 43.47 | 376,522 | -0.22(-0.51%) |
Aug 24, 2020 | 43.01 | 44.03 | 42.85 | 43.69 | 339,345 | +0.90(+2.11%) |
Aug 21, 2020 | 42.90 | 43.95 | 42.25 | 42.79 | 421,125 | -0.44(-1.02%) |
Aug 20, 2020 | 44.38 | 44.73 | 43.14 | 43.23 | 396,319 | -1.59(-3.56%) |
Aug 19, 2020 | 46.31 | 46.56 | 44.00 | 44.82 | 645,145 | -1.41(-3.05%) |
Aug 18, 2020 | 47.12 | 47.12 | 45.91 | 46.23 | 508,921 | -0.60(-1.27%) |
Aug 17, 2020 | 48.70 | 48.82 | 46.37 | 46.83 | 494,685 | -2.12(-4.34%) |
Aug 14, 2020 | 48.75 | 49.33 | 47.63 | 48.95 | 541,455 | -0.13(-0.26%) |
Aug 13, 2020 | 49.13 | 49.40 | 48.46 | 49.08 | 313,655 | -0.04(-0.07%) |
Aug 12, 2020 | 50.30 | 50.57 | 48.50 | 49.12 | 347,181 | -0.69(-1.38%) |
Aug 11, 2020 | 50.06 | 50.82 | 49.49 | 49.80 | 522,300 | +0.52(+1.06%) |
Aug 10, 2020 | 49.26 | 50.50 | 48.99 | 49.28 | 515,630 | +0.28(+0.58%) |
Aug 07, 2020 | 50.18 | 50.45 | 48.44 | 49.00 | 748,363 | -1.37(-2.73%) |
Aug 06, 2020 | 53.60 | 53.60 | 48.91 | 50.37 | 880,380 | -4.29(-7.84%) |
Aug 05, 2020 | 54.21 | 54.81 | 53.32 | 54.66 | 258,008 | +1.06(+1.98%) |
Aug 04, 2020 | 53.40 | 53.91 | 52.89 | 53.60 | 205,470 | +0.07(+0.14%) |
Aug 03, 2020 | 52.21 | 53.76 | 51.75 | 53.52 | 446,863 | +1.96(+3.80%) |
Jul 31, 2020 | 52.24 | 52.76 | 49.90 | 51.56 | 407,265 | -1.17(-2.22%) |
Jul 30, 2020 | 54.87 | 55.14 | 52.31 | 52.74 | 575,482 | -2.37(-4.30%) |
Jul 29, 2020 | 58.39 | 58.39 | 53.30 | 55.11 | 786,963 | -0.86(-1.54%) |
Jul 28, 2020 | 57.42 | 57.42 | 55.68 | 55.97 | 324,927 | -1.54(-2.68%) |
Jul 27, 2020 | 56.14 | 57.94 | 55.74 | 57.51 | 383,220 | +1.42(+2.53%) |
Jul 24, 2020 | 56.53 | 57.06 | 55.85 | 56.09 | 245,996 | -0.42(-0.75%) |
Jul 23, 2020 | 56.31 | 57.50 | 54.33 | 56.51 | 295,440 | +0.32(+0.57%) |
Jul 22, 2020 | 54.94 | 56.30 | 54.38 | 56.19 | 254,013 | +1.03(+1.88%) |
Jul 21, 2020 | 54.87 | 55.96 | 54.42 | 55.15 | 184,805 | +1.14(+2.10%) |
Jul 20, 2020 | 53.84 | 54.19 | 52.79 | 54.02 | 242,546 | -0.19(-0.35%) |
Jul 17, 2020 | 54.77 | 55.24 | 53.65 | 54.21 | 281,810 | -0.55(-1.00%) |
Jul 16, 2020 | 54.58 | 55.36 | 53.82 | 54.76 | 223,214 | -0.42(-0.76%) |
Jul 15, 2020 | 54.79 | 55.96 | 54.49 | 55.18 | 354,879 | +1.74(+3.26%) |
Jul 14, 2020 | 52.83 | 53.56 | 52.16 | 53.44 | 307,742 | +0.53(+1.00%) |
Jul 13, 2020 | 53.29 | 54.15 | 52.63 | 52.91 | 368,269 | +0.27(+0.50%) |
Jul 10, 2020 | 50.55 | 52.76 | 50.01 | 52.64 | 276,787 | +2.22(+4.40%) |
Jul 09, 2020 | 50.20 | 50.67 | 49.39 | 50.43 | 331,426 | -0.08(-0.16%) |
Jul 08, 2020 | 49.48 | 50.51 | 49.24 | 50.51 | 278,009 | +1.03(+2.09%) |
Jul 07, 2020 | 49.58 | 50.13 | 49.29 | 49.48 | 349,658 | -0.57(-1.14%) |
Jul 06, 2020 | 52.00 | 52.16 | 49.69 | 50.05 | 459,127 | -0.74(-1.45%) |
Jul 02, 2020 | 51.54 | 52.20 | 50.29 | 50.78 | 259,426 | +0.25(+0.49%) |