Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.92 | 46.85 | 45.64 | 46.38 | 376,854 | +0.51(+1.11%) |
Sep 29, 2020 | 45.62 | 46.11 | 45.22 | 45.87 | 311,402 | +0.42(+0.92%) |
Sep 28, 2020 | 44.49 | 45.56 | 43.95 | 45.45 | 375,576 | +1.47(+3.34%) |
Sep 25, 2020 | 41.15 | 44.01 | 41.15 | 43.98 | 393,800 | +2.50(+6.03%) |
Sep 24, 2020 | 42.77 | 42.81 | 41.14 | 41.48 | 240,337 | -1.17(-2.74%) |
Sep 23, 2020 | 42.70 | 43.33 | 42.41 | 42.65 | 361,827 | -0.06(-0.14%) |
Sep 22, 2020 | 42.45 | 42.72 | 41.40 | 42.71 | 294,548 | +0.42(+0.99%) |
Sep 21, 2020 | 42.47 | 42.47 | 41.35 | 42.29 | 448,693 | -1.21(-2.78%) |
Sep 18, 2020 | 43.07 | 43.63 | 42.90 | 43.50 | 787,400 | +0.45(+1.05%) |
Sep 17, 2020 | 41.65 | 43.24 | 41.13 | 43.05 | 262,963 | +0.61(+1.44%) |
Sep 16, 2020 | 40.92 | 42.63 | 40.87 | 42.44 | 235,124 | +1.64(+4.02%) |
Sep 15, 2020 | 40.90 | 41.03 | 40.20 | 40.80 | 163,483 | +0.36(+0.89%) |
Sep 14, 2020 | 40.42 | 40.84 | 40.13 | 40.44 | 127,486 | +0.39(+0.97%) |
Sep 11, 2020 | 40.31 | 40.70 | 39.89 | 40.05 | 203,900 | +0.05(+0.12%) |
Sep 10, 2020 | 40.56 | 40.65 | 39.74 | 40.00 | 167,098 | -0.59(-1.45%) |
Sep 09, 2020 | 40.81 | 41.07 | 40.09 | 40.59 | 177,501 | +0.07(+0.17%) |
Sep 08, 2020 | 41.86 | 41.86 | 40.40 | 40.52 | 170,358 | -1.72(-4.07%) |
Sep 04, 2020 | 43.15 | 43.27 | 41.71 | 42.24 | 145,800 | -0.20(-0.47%) |
Sep 03, 2020 | 43.55 | 43.91 | 42.08 | 42.44 | 273,473 | -0.23(-0.54%) |
Sep 02, 2020 | 42.30 | 42.95 | 42.02 | 42.67 | 112,885 | +0.60(+1.43%) |
Sep 01, 2020 | 41.54 | 42.11 | 41.13 | 42.07 | 143,710 | +0.24(+0.57%) |
Aug 31, 2020 | 41.86 | 42.59 | 41.55 | 41.83 | 284,525 | -0.23(-0.55%) |
Aug 28, 2020 | 42.90 | 42.90 | 41.74 | 42.06 | 218,300 | -0.69(-1.61%) |
Aug 27, 2020 | 42.50 | 43.32 | 42.40 | 42.75 | 144,137 | +0.58(+1.38%) |
Aug 26, 2020 | 42.40 | 42.73 | 41.41 | 42.17 | 245,263 | -0.38(-0.89%) |
Aug 25, 2020 | 43.32 | 43.32 | 42.32 | 42.55 | 116,036 | -0.38(-0.89%) |
Aug 24, 2020 | 42.94 | 43.21 | 42.39 | 42.93 | 152,491 | +0.26(+0.61%) |
Aug 21, 2020 | 42.24 | 42.85 | 42.00 | 42.67 | 294,900 | +0.18(+0.42%) |
Aug 20, 2020 | 42.72 | 43.40 | 42.48 | 42.49 | 125,646 | -0.94(-2.16%) |
Aug 19, 2020 | 43.98 | 44.11 | 43.27 | 43.43 | 157,812 | -0.43(-0.98%) |
Aug 18, 2020 | 44.51 | 44.57 | 43.71 | 43.86 | 203,135 | -0.72(-1.62%) |
Aug 17, 2020 | 45.25 | 45.50 | 44.48 | 44.58 | 112,420 | -0.45(-1.00%) |
Aug 14, 2020 | 44.49 | 45.48 | 44.45 | 45.03 | 151,500 | +0.01(+0.02%) |
Aug 13, 2020 | 45.16 | 45.62 | 43.59 | 45.02 | 158,728 | -0.60(-1.32%) |
Aug 12, 2020 | 46.21 | 46.21 | 45.23 | 45.62 | 174,061 | +0.11(+0.24%) |
Aug 11, 2020 | 44.54 | 45.72 | 44.54 | 45.51 | 232,122 | +1.73(+3.95%) |
Aug 10, 2020 | 43.83 | 44.61 | 43.71 | 43.78 | 205,000 | -0.04(-0.09%) |
Aug 07, 2020 | 41.88 | 43.87 | 41.44 | 43.82 | 212,600 | +1.68(+3.99%) |
Aug 06, 2020 | 42.38 | 42.59 | 41.79 | 42.14 | 108,925 | -0.22(-0.52%) |
Aug 05, 2020 | 42.26 | 42.50 | 41.77 | 42.36 | 180,443 | +0.51(+1.22%) |
Aug 04, 2020 | 42.25 | 42.60 | 41.18 | 41.85 | 193,299 | -0.76(-1.78%) |
Aug 03, 2020 | 42.20 | 42.81 | 41.91 | 42.61 | 218,191 | +0.61(+1.45%) |
Jul 31, 2020 | 41.91 | 43.28 | 41.08 | 42.00 | 388,400 | +0.72(+1.74%) |
Jul 30, 2020 | 41.28 | 41.67 | 41.06 | 41.28 | 132,504 | -0.91(-2.16%) |
Jul 29, 2020 | 41.06 | 42.28 | 41.06 | 42.19 | 200,909 | +1.13(+2.75%) |
Jul 28, 2020 | 41.65 | 41.92 | 40.97 | 41.06 | 122,537 | -0.91(-2.17%) |
Jul 27, 2020 | 41.09 | 42.03 | 40.78 | 41.97 | 158,461 | +0.86(+2.09%) |
Jul 24, 2020 | 42.05 | 42.05 | 40.69 | 41.11 | 203,700 | -1.21(-2.86%) |
Jul 23, 2020 | 41.55 | 42.73 | 41.55 | 42.32 | 131,947 | +0.61(+1.46%) |
Jul 22, 2020 | 41.66 | 42.45 | 41.45 | 41.71 | 155,489 | -0.42(-1.00%) |
Jul 21, 2020 | 41.49 | 42.46 | 41.49 | 42.13 | 256,886 | +1.18(+2.88%) |
Jul 20, 2020 | 41.03 | 41.30 | 40.41 | 40.95 | 178,185 | -0.52(-1.25%) |
Jul 17, 2020 | 41.47 | 41.77 | 40.96 | 41.47 | 145,900 | -0.13(-0.31%) |
Jul 16, 2020 | 41.59 | 42.00 | 41.25 | 41.60 | 170,499 | -0.12(-0.29%) |
Jul 15, 2020 | 40.63 | 42.00 | 40.48 | 41.72 | 184,941 | +2.33(+5.92%) |
Jul 14, 2020 | 38.97 | 39.70 | 38.70 | 39.39 | 294,725 | +0.47(+1.21%) |
Jul 13, 2020 | 38.89 | 39.76 | 38.66 | 38.92 | 138,430 | +0.11(+0.28%) |
Jul 10, 2020 | 38.02 | 39.00 | 37.82 | 38.81 | 141,600 | +0.98(+2.59%) |
Jul 09, 2020 | 39.17 | 39.17 | 37.64 | 37.83 | 178,725 | -1.52(-3.86%) |
Jul 08, 2020 | 39.69 | 40.05 | 38.92 | 39.35 | 139,612 | -0.59(-1.48%) |
Jul 07, 2020 | 40.02 | 40.70 | 39.79 | 39.94 | 200,904 | -0.56(-1.38%) |
Jul 06, 2020 | 41.35 | 41.45 | 40.25 | 40.50 | 177,530 | +0.17(+0.42%) |
Jul 02, 2020 | 40.99 | 41.59 | 40.15 | 40.33 | 126,300 | +0.30(+0.75%) |