Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.84 | 40.16 | 39.50 | 39.72 | 4,859 | -0.31(-0.78%) |
Sep 29, 2020 | 39.64 | 40.12 | 39.58 | 40.03 | 21,573 | +0.65(+1.65%) |
Sep 28, 2020 | 39.69 | 39.74 | 38.99 | 39.38 | 22,846 | +0.30(+0.78%) |
Sep 25, 2020 | 39.29 | 39.39 | 38.39 | 39.08 | 39,316 | +0.04(+0.09%) |
Sep 24, 2020 | 37.87 | 39.47 | 37.60 | 39.04 | 54,495 | +0.85(+2.22%) |
Sep 23, 2020 | 40.47 | 40.49 | 38.16 | 38.19 | 53,369 | -3.08(-7.45%) |
Sep 22, 2020 | 41.59 | 42.28 | 40.70 | 41.27 | 28,525 | -0.82(-1.96%) |
Sep 21, 2020 | 42.73 | 42.83 | 41.51 | 42.09 | 79,371 | -1.82(-4.15%) |
Sep 18, 2020 | 44.40 | 44.52 | 43.86 | 43.91 | 49,509 | -0.34(-0.78%) |
Sep 17, 2020 | 43.53 | 44.37 | 43.24 | 44.26 | 17,504 | -0.33(-0.73%) |
Sep 16, 2020 | 45.58 | 45.91 | 44.33 | 44.58 | 30,891 | -0.03(-0.06%) |
Sep 15, 2020 | 44.94 | 45.15 | 44.15 | 44.61 | 79,135 | +0.75(+1.71%) |
Sep 14, 2020 | 42.98 | 43.96 | 42.98 | 43.86 | 21,440 | +2.08(+4.98%) |
Sep 11, 2020 | 42.41 | 42.53 | 41.56 | 41.78 | 22,962 | +0.04(+0.09%) |
Sep 10, 2020 | 42.79 | 43.05 | 41.65 | 41.74 | 18,773 | -0.49(-1.16%) |
Sep 09, 2020 | 41.72 | 42.42 | 41.53 | 42.24 | 19,110 | +1.04(+2.51%) |
Sep 08, 2020 | 40.91 | 41.99 | 40.40 | 41.20 | 41,729 | -0.84(-2.01%) |
Sep 04, 2020 | 42.38 | 42.38 | 40.67 | 42.04 | 44,805 | -0.47(-1.11%) |
Sep 03, 2020 | 42.62 | 43.01 | 41.62 | 42.52 | 43,277 | -0.63(-1.46%) |
Sep 02, 2020 | 43.04 | 43.15 | 42.00 | 43.15 | 34,239 | +0.09(+0.21%) |
Sep 01, 2020 | 44.19 | 44.19 | 42.82 | 43.05 | 41,375 | -0.08(-0.19%) |
Aug 31, 2020 | 42.96 | 43.62 | 42.80 | 43.14 | 22,081 | +0.58(+1.37%) |
Aug 28, 2020 | 42.37 | 42.72 | 42.05 | 42.55 | 27,667 | +1.10(+2.66%) |
Aug 27, 2020 | 42.59 | 42.59 | 40.42 | 41.45 | 25,605 | -0.17(-0.42%) |
Aug 26, 2020 | 40.15 | 41.86 | 40.15 | 41.62 | 25,639 | +1.09(+2.70%) |
Aug 25, 2020 | 40.75 | 40.75 | 39.74 | 40.53 | 17,768 | -0.24(-0.59%) |
Aug 24, 2020 | 41.70 | 41.70 | 40.66 | 40.77 | 21,730 | -0.29(-0.72%) |
Aug 21, 2020 | 41.39 | 42.21 | 40.83 | 41.07 | 43,237 | -1.21(-2.85%) |
Aug 20, 2020 | 41.27 | 42.34 | 41.27 | 42.27 | 18,132 | +0.83(+2.00%) |
Aug 19, 2020 | 42.61 | 42.71 | 41.31 | 41.44 | 23,882 | -1.71(-3.97%) |
Aug 18, 2020 | 44.26 | 44.26 | 42.41 | 43.16 | 42,945 | -0.07(-0.17%) |
Aug 17, 2020 | 42.45 | 43.23 | 42.24 | 43.23 | 32,255 | +2.17(+5.28%) |
Aug 14, 2020 | 40.83 | 41.06 | 40.26 | 41.06 | 59,479 | -0.32(-0.78%) |
Aug 13, 2020 | 40.28 | 41.64 | 40.28 | 41.38 | 64,449 | +1.95(+4.94%) |
Aug 12, 2020 | 40.31 | 40.43 | 39.43 | 39.43 | 29,691 | +0.11(+0.27%) |
Aug 11, 2020 | 40.18 | 40.58 | 39.20 | 39.33 | 94,437 | -2.97(-7.03%) |
Aug 10, 2020 | 42.92 | 43.80 | 42.22 | 42.30 | 34,500 | -0.24(-0.57%) |
Aug 07, 2020 | 43.10 | 43.34 | 42.01 | 42.54 | 65,751 | -1.55(-3.52%) |
Aug 06, 2020 | 44.95 | 45.02 | 43.35 | 44.09 | 38,119 | -0.03(-0.06%) |
Aug 05, 2020 | 44.18 | 45.02 | 43.62 | 44.12 | 102,593 | +0.77(+1.77%) |
Aug 04, 2020 | 41.29 | 43.35 | 41.22 | 43.35 | 37,262 | +1.91(+4.61%) |
Aug 03, 2020 | 41.76 | 41.76 | 40.89 | 41.44 | 49,901 | -0.07(-0.17%) |
Jul 31, 2020 | 41.07 | 41.89 | 41.06 | 41.51 | 28,227 | +1.08(+2.67%) |
Jul 30, 2020 | 40.89 | 41.01 | 39.91 | 40.43 | 47,311 | -1.52(-3.62%) |
Jul 29, 2020 | 41.99 | 42.41 | 41.09 | 41.95 | 34,680 | -0.02(-0.04%) |
Jul 28, 2020 | 41.87 | 42.37 | 41.14 | 41.97 | 60,555 | -0.09(-0.21%) |
Jul 27, 2020 | 42.02 | 42.67 | 41.74 | 42.06 | 85,339 | +1.84(+4.57%) |
Jul 24, 2020 | 39.94 | 40.38 | 39.70 | 40.22 | 56,118 | +0.82(+2.08%) |
Jul 23, 2020 | 40.29 | 40.88 | 38.91 | 39.40 | 71,125 | -1.20(-2.95%) |
Jul 22, 2020 | 39.52 | 40.83 | 39.52 | 40.59 | 68,669 | +1.53(+3.91%) |
Jul 21, 2020 | 39.68 | 39.68 | 38.86 | 39.06 | 63,622 | +0.74(+1.93%) |
Jul 20, 2020 | 37.85 | 38.46 | 37.69 | 38.33 | 42,258 | +1.13(+3.05%) |
Jul 17, 2020 | 36.32 | 37.19 | 36.25 | 37.19 | 26,659 | +1.45(+4.05%) |
Jul 16, 2020 | 36.24 | 36.52 | 35.73 | 35.75 | 23,227 | -0.77(-2.11%) |
Jul 15, 2020 | 36.25 | 36.54 | 35.75 | 36.52 | 19,410 | +0.19(+0.52%) |
Jul 14, 2020 | 34.99 | 36.33 | 34.96 | 36.33 | 31,399 | +1.09(+3.11%) |
Jul 13, 2020 | 37.29 | 37.33 | 35.20 | 35.23 | 60,087 | -1.24(-3.39%) |
Jul 10, 2020 | 36.96 | 36.98 | 36.21 | 36.47 | 19,378 | -0.22(-0.59%) |
Jul 09, 2020 | 37.32 | 37.39 | 36.05 | 36.69 | 72,911 | -0.09(-0.24%) |
Jul 08, 2020 | 36.31 | 37.02 | 36.20 | 36.77 | 63,006 | +1.33(+3.75%) |
Jul 07, 2020 | 34.47 | 35.49 | 34.46 | 35.44 | 20,109 | +0.88(+2.55%) |
Jul 06, 2020 | 34.57 | 34.70 | 34.34 | 34.56 | 28,620 | +0.67(+1.98%) |
Jul 02, 2020 | 33.67 | 34.55 | 33.66 | 33.89 | 26,771 | +0.04(+0.11%) |