Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.10 | 43.54 | 41.84 | 42.83 | 1,080,385 | +1.25(+3.01%) |
Sep 29, 2020 | 41.92 | 42.26 | 41.49 | 41.58 | 652,282 | -0.33(-0.79%) |
Sep 28, 2020 | 40.87 | 42.33 | 40.42 | 41.91 | 1,110,611 | +1.91(+4.77%) |
Sep 25, 2020 | 38.77 | 40.08 | 38.57 | 40.00 | 378,300 | +0.86(+2.20%) |
Sep 24, 2020 | 38.58 | 40.06 | 38.17 | 39.14 | 408,045 | +0.54(+1.40%) |
Sep 23, 2020 | 40.25 | 40.47 | 38.34 | 38.60 | 537,794 | -1.66(-4.12%) |
Sep 22, 2020 | 39.27 | 40.26 | 38.73 | 40.26 | 852,254 | +1.05(+2.68%) |
Sep 21, 2020 | 40.00 | 40.09 | 38.35 | 39.21 | 1,453,952 | -1.90(-4.62%) |
Sep 18, 2020 | 42.00 | 42.26 | 40.42 | 41.11 | 1,522,900 | -0.92(-2.20%) |
Sep 17, 2020 | 42.47 | 43.01 | 41.48 | 42.03 | 2,287,024 | -1.03(-2.38%) |
Sep 16, 2020 | 42.74 | 43.44 | 42.16 | 43.06 | 1,074,645 | +0.75(+1.77%) |
Sep 15, 2020 | 43.23 | 43.23 | 42.24 | 42.31 | 638,248 | -0.33(-0.77%) |
Sep 14, 2020 | 41.82 | 42.84 | 41.35 | 42.64 | 754,288 | +1.24(+3.00%) |
Sep 11, 2020 | 40.82 | 41.66 | 40.60 | 41.40 | 719,700 | +0.83(+2.05%) |
Sep 10, 2020 | 40.74 | 41.42 | 40.24 | 40.57 | 1,427,878 | +0.42(+1.05%) |
Sep 09, 2020 | 39.35 | 40.60 | 39.02 | 40.15 | 1,060,428 | +1.14(+2.92%) |
Sep 08, 2020 | 38.44 | 40.65 | 38.35 | 39.01 | 1,436,384 | -0.25(-0.64%) |
Sep 04, 2020 | 39.93 | 40.33 | 37.43 | 39.26 | 1,325,900 | -0.16(-0.41%) |
Sep 03, 2020 | 40.65 | 40.65 | 39.20 | 39.42 | 1,757,068 | -1.59(-3.88%) |
Sep 02, 2020 | 40.35 | 41.24 | 39.29 | 41.01 | 1,493,628 | +0.58(+1.43%) |
Sep 01, 2020 | 39.79 | 40.82 | 39.20 | 40.43 | 2,276,312 | +0.51(+1.28%) |
Aug 31, 2020 | 41.61 | 41.61 | 39.82 | 39.92 | 1,902,397 | -1.33(-3.22%) |
Aug 28, 2020 | 40.37 | 42.33 | 40.30 | 41.25 | 3,895,000 | +1.80(+4.56%) |
Aug 27, 2020 | 38.74 | 40.09 | 37.68 | 39.45 | 6,836,951 | +7.23(+22.44%) |
Aug 26, 2020 | 32.28 | 32.55 | 31.89 | 32.22 | 204,872 | -0.15(-0.46%) |
Aug 25, 2020 | 32.81 | 32.82 | 32.01 | 32.37 | 193,297 | -0.33(-1.01%) |
Aug 24, 2020 | 33.41 | 33.62 | 32.28 | 32.70 | 256,462 | -0.23(-0.70%) |
Aug 21, 2020 | 32.36 | 32.94 | 32.35 | 32.93 | 212,100 | +0.35(+1.07%) |
Aug 20, 2020 | 32.73 | 33.36 | 32.42 | 32.58 | 250,814 | -0.53(-1.60%) |
Aug 19, 2020 | 33.68 | 33.78 | 33.06 | 33.11 | 225,208 | -0.38(-1.13%) |
Aug 18, 2020 | 33.71 | 33.90 | 33.35 | 33.49 | 468,811 | -0.24(-0.71%) |
Aug 17, 2020 | 33.93 | 34.47 | 33.44 | 33.73 | 448,053 | -0.10(-0.30%) |
Aug 14, 2020 | 33.39 | 33.85 | 33.21 | 33.83 | 329,000 | +0.19(+0.56%) |
Aug 13, 2020 | 33.22 | 33.82 | 32.93 | 33.64 | 520,537 | +0.34(+1.02%) |
Aug 12, 2020 | 32.08 | 33.32 | 31.72 | 33.30 | 611,218 | +1.74(+5.51%) |
Aug 11, 2020 | 31.69 | 32.36 | 30.25 | 31.56 | 540,523 | +0.20(+0.64%) |
Aug 10, 2020 | 30.64 | 31.50 | 30.60 | 31.36 | 419,820 | +0.88(+2.89%) |
Aug 07, 2020 | 29.75 | 30.76 | 29.75 | 30.48 | 347,500 | +0.73(+2.45%) |
Aug 06, 2020 | 29.81 | 30.30 | 29.42 | 29.75 | 282,842 | -0.45(-1.49%) |
Aug 05, 2020 | 31.52 | 31.63 | 29.98 | 30.20 | 650,082 | -0.12(-0.40%) |
Aug 04, 2020 | 30.67 | 32.71 | 30.29 | 30.32 | 1,304,805 | +1.95(+6.87%) |
Aug 03, 2020 | 25.99 | 28.58 | 25.86 | 28.37 | 1,031,242 | +2.77(+10.82%) |
Jul 31, 2020 | 25.49 | 26.25 | 24.82 | 25.60 | 628,500 | -0.02(-0.08%) |
Jul 30, 2020 | 25.49 | 25.70 | 24.88 | 25.62 | 242,311 | -0.44(-1.69%) |
Jul 29, 2020 | 25.67 | 26.25 | 25.67 | 26.06 | 216,735 | +0.46(+1.80%) |
Jul 28, 2020 | 26.01 | 26.17 | 25.57 | 25.60 | 330,520 | -0.60(-2.29%) |
Jul 27, 2020 | 25.66 | 26.25 | 25.66 | 26.20 | 276,882 | +0.49(+1.91%) |
Jul 24, 2020 | 25.87 | 25.88 | 25.53 | 25.71 | 183,100 | -0.18(-0.70%) |
Jul 23, 2020 | 26.00 | 26.36 | 25.78 | 25.89 | 322,611 | -0.22(-0.84%) |
Jul 22, 2020 | 25.35 | 26.16 | 25.35 | 26.11 | 322,102 | +0.55(+2.15%) |
Jul 21, 2020 | 26.13 | 26.18 | 25.48 | 25.56 | 235,721 | -0.20(-0.78%) |
Jul 20, 2020 | 25.93 | 25.93 | 25.50 | 25.76 | 139,699 | -0.25(-0.96%) |
Jul 17, 2020 | 26.06 | 26.27 | 25.91 | 26.01 | 187,300 | -0.14(-0.54%) |
Jul 16, 2020 | 25.52 | 26.20 | 25.40 | 26.15 | 323,422 | +0.47(+1.83%) |
Jul 15, 2020 | 25.76 | 25.81 | 25.17 | 25.68 | 270,681 | +0.86(+3.46%) |
Jul 14, 2020 | 23.70 | 24.84 | 23.61 | 24.82 | 237,480 | +1.16(+4.90%) |
Jul 13, 2020 | 24.54 | 24.58 | 23.61 | 23.66 | 281,359 | -0.59(-2.43%) |
Jul 10, 2020 | 23.76 | 24.35 | 23.54 | 24.25 | 218,500 | +0.62(+2.62%) |
Jul 09, 2020 | 24.82 | 24.82 | 23.52 | 23.63 | 234,961 | -1.19(-4.79%) |
Jul 08, 2020 | 24.32 | 24.91 | 24.20 | 24.82 | 216,554 | +0.51(+2.10%) |
Jul 07, 2020 | 24.21 | 24.65 | 23.98 | 24.31 | 253,340 | -0.17(-0.69%) |
Jul 06, 2020 | 24.78 | 24.94 | 24.23 | 24.48 | 193,750 | +0.20(+0.82%) |
Jul 02, 2020 | 24.74 | 25.23 | 24.17 | 24.28 | 179,200 | +0.07(+0.29%) |