Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.25 | 37.74 | 36.86 | 37.37 | 451,175 | +0.25(+0.67%) |
Sep 29, 2020 | 37.44 | 37.58 | 36.28 | 37.12 | 404,065 | -0.38(-1.01%) |
Sep 28, 2020 | 38.17 | 38.53 | 37.19 | 37.50 | 396,559 | -0.10(-0.27%) |
Sep 25, 2020 | 37.61 | 37.84 | 36.87 | 37.60 | 392,769 | -0.13(-0.34%) |
Sep 24, 2020 | 37.74 | 38.53 | 37.01 | 37.73 | 318,435 | -0.36(-0.94%) |
Sep 23, 2020 | 38.30 | 40.07 | 38.03 | 38.09 | 477,525 | -0.45(-1.17%) |
Sep 22, 2020 | 38.31 | 38.75 | 37.58 | 38.54 | 405,963 | +0.41(+1.06%) |
Sep 21, 2020 | 37.21 | 38.21 | 36.71 | 38.14 | 349,424 | +0.20(+0.53%) |
Sep 18, 2020 | 38.90 | 39.02 | 37.06 | 37.93 | 842,316 | -0.69(-1.79%) |
Sep 17, 2020 | 39.33 | 39.90 | 38.46 | 38.62 | 378,301 | -1.23(-3.10%) |
Sep 16, 2020 | 38.90 | 40.16 | 38.10 | 39.86 | 523,220 | +1.19(+3.07%) |
Sep 15, 2020 | 39.45 | 39.45 | 38.21 | 38.67 | 312,373 | -0.52(-1.34%) |
Sep 14, 2020 | 40.33 | 40.65 | 39.10 | 39.19 | 384,040 | -0.86(-2.14%) |
Sep 11, 2020 | 41.02 | 42.26 | 39.65 | 40.05 | 286,272 | -0.37(-0.91%) |
Sep 10, 2020 | 42.77 | 42.85 | 40.37 | 40.42 | 345,148 | -2.06(-4.86%) |
Sep 09, 2020 | 42.40 | 42.62 | 41.21 | 42.48 | 332,258 | +0.08(+0.20%) |
Sep 08, 2020 | 42.88 | 42.97 | 42.22 | 42.40 | 312,617 | -0.87(-2.00%) |
Sep 04, 2020 | 43.51 | 44.25 | 42.89 | 43.27 | 367,692 | +0.21(+0.49%) |
Sep 03, 2020 | 42.67 | 43.35 | 42.24 | 43.05 | 392,486 | +0.47(+1.10%) |
Sep 02, 2020 | 42.97 | 43.02 | 41.94 | 42.58 | 402,735 | -0.31(-0.73%) |
Sep 01, 2020 | 42.21 | 43.34 | 41.81 | 42.90 | 354,641 | +0.44(+1.04%) |
Aug 31, 2020 | 43.00 | 43.21 | 41.87 | 42.46 | 341,921 | -0.53(-1.24%) |
Aug 28, 2020 | 41.99 | 43.03 | 41.98 | 42.99 | 352,819 | +1.17(+2.80%) |
Aug 27, 2020 | 42.20 | 42.52 | 41.20 | 41.82 | 357,431 | -0.39(-0.92%) |
Aug 26, 2020 | 43.17 | 43.96 | 42.13 | 42.21 | 323,417 | -1.31(-3.01%) |
Aug 25, 2020 | 43.80 | 43.83 | 42.98 | 43.52 | 376,115 | -0.22(-0.51%) |
Aug 24, 2020 | 43.05 | 44.08 | 42.90 | 43.74 | 338,978 | +0.90(+2.11%) |
Aug 21, 2020 | 42.94 | 43.99 | 42.30 | 42.83 | 420,669 | -0.44(-1.02%) |
Aug 20, 2020 | 44.43 | 44.78 | 43.18 | 43.28 | 395,890 | -1.60(-3.56%) |
Aug 19, 2020 | 46.36 | 46.61 | 44.05 | 44.87 | 644,447 | -1.41(-3.05%) |
Aug 18, 2020 | 47.17 | 47.17 | 45.96 | 46.28 | 508,370 | -0.60(-1.27%) |
Aug 17, 2020 | 48.75 | 48.87 | 46.42 | 46.88 | 494,150 | -2.13(-4.34%) |
Aug 14, 2020 | 48.80 | 49.38 | 47.69 | 49.01 | 540,869 | -0.13(-0.26%) |
Aug 13, 2020 | 49.18 | 49.46 | 48.51 | 49.13 | 313,316 | -0.04(-0.07%) |
Aug 12, 2020 | 50.35 | 50.63 | 48.55 | 49.17 | 346,805 | -0.69(-1.38%) |
Aug 11, 2020 | 50.12 | 50.88 | 49.55 | 49.86 | 521,735 | +0.52(+1.06%) |
Aug 10, 2020 | 49.31 | 50.56 | 49.04 | 49.34 | 515,072 | +0.28(+0.58%) |
Aug 07, 2020 | 50.23 | 50.51 | 48.49 | 49.05 | 747,554 | -1.38(-2.73%) |
Aug 06, 2020 | 53.65 | 53.65 | 48.96 | 50.43 | 879,428 | -4.29(-7.84%) |
Aug 05, 2020 | 54.27 | 54.86 | 53.38 | 54.72 | 257,729 | +1.06(+1.98%) |
Aug 04, 2020 | 53.46 | 53.97 | 52.95 | 53.65 | 205,248 | +0.07(+0.14%) |
Aug 03, 2020 | 52.27 | 53.82 | 51.80 | 53.58 | 446,380 | +1.96(+3.80%) |
Jul 31, 2020 | 52.30 | 52.82 | 49.95 | 51.62 | 406,824 | -1.17(-2.22%) |
Jul 30, 2020 | 54.93 | 55.19 | 52.36 | 52.79 | 574,859 | -2.37(-4.30%) |
Jul 29, 2020 | 58.45 | 58.45 | 53.36 | 55.17 | 786,112 | -0.86(-1.54%) |
Jul 28, 2020 | 57.49 | 57.49 | 55.74 | 56.03 | 324,576 | -1.54(-2.68%) |
Jul 27, 2020 | 56.20 | 58.00 | 55.80 | 57.57 | 382,805 | +1.42(+2.53%) |
Jul 24, 2020 | 56.59 | 57.12 | 55.91 | 56.15 | 245,730 | -0.42(-0.75%) |
Jul 23, 2020 | 56.37 | 57.56 | 54.39 | 56.57 | 295,121 | +0.32(+0.57%) |
Jul 22, 2020 | 55.00 | 56.36 | 54.44 | 56.25 | 253,738 | +1.04(+1.88%) |
Jul 21, 2020 | 54.93 | 56.02 | 54.48 | 55.21 | 184,605 | +1.14(+2.10%) |
Jul 20, 2020 | 53.90 | 54.25 | 52.85 | 54.08 | 242,284 | -0.19(-0.35%) |
Jul 17, 2020 | 54.83 | 55.30 | 53.70 | 54.27 | 281,505 | -0.55(-1.00%) |
Jul 16, 2020 | 54.64 | 55.42 | 53.87 | 54.82 | 222,972 | -0.42(-0.76%) |
Jul 15, 2020 | 54.85 | 56.02 | 54.55 | 55.24 | 354,496 | +1.74(+3.26%) |
Jul 14, 2020 | 52.88 | 53.62 | 52.22 | 53.50 | 307,410 | +0.53(+1.00%) |
Jul 13, 2020 | 53.35 | 54.21 | 52.69 | 52.97 | 367,871 | +0.27(+0.50%) |
Jul 10, 2020 | 50.60 | 52.82 | 50.06 | 52.70 | 276,488 | +2.22(+4.40%) |
Jul 09, 2020 | 50.25 | 50.72 | 49.45 | 50.48 | 331,068 | -0.08(-0.16%) |
Jul 08, 2020 | 49.53 | 50.56 | 49.29 | 50.56 | 277,708 | +1.04(+2.09%) |
Jul 07, 2020 | 49.63 | 50.18 | 49.35 | 49.53 | 349,280 | -0.57(-1.14%) |
Jul 06, 2020 | 52.06 | 52.22 | 49.74 | 50.10 | 458,631 | -0.74(-1.45%) |
Jul 02, 2020 | 51.59 | 52.26 | 50.34 | 50.84 | 259,146 | +0.25(+0.49%) |