Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 41.11 | 41.64 | 40.56 | 41.25 | 884,290 | +0.84(+2.08%) |
Sep 29, 2020 | 40.10 | 40.93 | 39.88 | 40.41 | 600,598 | +0.18(+0.45%) |
Sep 28, 2020 | 40.58 | 40.67 | 39.67 | 40.23 | 632,086 | +0.05(+0.12%) |
Sep 25, 2020 | 38.73 | 40.51 | 38.65 | 40.18 | 822,000 | +1.57(+4.07%) |
Sep 24, 2020 | 40.04 | 40.11 | 37.56 | 38.61 | 2,249,267 | -1.84(-4.55%) |
Sep 23, 2020 | 41.00 | 41.40 | 40.35 | 40.45 | 807,303 | -0.52(-1.27%) |
Sep 22, 2020 | 41.53 | 41.53 | 39.57 | 40.97 | 928,147 | -0.35(-0.85%) |
Sep 21, 2020 | 41.79 | 42.02 | 40.58 | 41.32 | 1,158,760 | -1.10(-2.59%) |
Sep 18, 2020 | 41.14 | 42.63 | 40.92 | 42.42 | 2,423,900 | +1.66(+4.07%) |
Sep 17, 2020 | 38.75 | 40.92 | 38.53 | 40.76 | 1,326,290 | +1.56(+3.98%) |
Sep 16, 2020 | 38.96 | 39.71 | 38.80 | 39.20 | 959,385 | +0.41(+1.06%) |
Sep 15, 2020 | 39.00 | 39.40 | 38.52 | 38.79 | 855,741 | +0.18(+0.47%) |
Sep 14, 2020 | 37.25 | 39.13 | 37.16 | 38.61 | 1,204,416 | +1.99(+5.43%) |
Sep 11, 2020 | 36.58 | 37.22 | 36.33 | 36.62 | 947,400 | +0.20(+0.55%) |
Sep 10, 2020 | 37.99 | 38.04 | 36.35 | 36.42 | 1,020,070 | -1.48(-3.91%) |
Sep 09, 2020 | 38.51 | 38.71 | 37.76 | 37.90 | 859,009 | -0.30(-0.79%) |
Sep 08, 2020 | 37.86 | 38.80 | 37.52 | 38.20 | 957,349 | -0.07(-0.18%) |
Sep 04, 2020 | 38.26 | 38.79 | 36.79 | 38.27 | 1,375,600 | -0.12(-0.31%) |
Sep 03, 2020 | 39.07 | 39.14 | 37.80 | 38.39 | 951,805 | -0.83(-2.12%) |
Sep 02, 2020 | 38.53 | 39.30 | 38.08 | 39.22 | 1,056,245 | +1.14(+2.99%) |
Sep 01, 2020 | 39.56 | 39.74 | 37.91 | 38.08 | 998,787 | -1.51(-3.81%) |
Aug 31, 2020 | 38.50 | 39.83 | 38.42 | 39.59 | 1,229,238 | +1.61(+4.24%) |
Aug 28, 2020 | 38.05 | 38.15 | 37.42 | 37.98 | 688,500 | +0.00(+0.00%) |
Aug 27, 2020 | 37.84 | 38.30 | 37.51 | 37.98 | 924,022 | +0.31(+0.82%) |
Aug 26, 2020 | 38.37 | 38.42 | 37.36 | 37.67 | 1,119,761 | -0.70(-1.82%) |
Aug 25, 2020 | 38.29 | 38.56 | 37.87 | 38.37 | 1,454,868 | +0.37(+0.97%) |
Aug 24, 2020 | 39.03 | 39.03 | 37.80 | 38.00 | 1,314,280 | -0.32(-0.84%) |
Aug 21, 2020 | 39.05 | 39.32 | 37.93 | 38.32 | 1,620,600 | -0.94(-2.39%) |
Aug 20, 2020 | 39.33 | 40.09 | 39.05 | 39.26 | 1,289,756 | +0.36(+0.93%) |
Aug 19, 2020 | 39.48 | 39.57 | 37.87 | 38.90 | 3,493,492 | -0.76(-1.92%) |
Aug 18, 2020 | 39.75 | 40.00 | 38.66 | 39.66 | 1,078,047 | +0.20(+0.51%) |
Aug 17, 2020 | 39.67 | 40.18 | 39.29 | 39.46 | 1,084,378 | +0.11(+0.28%) |
Aug 14, 2020 | 39.85 | 39.99 | 39.23 | 39.35 | 960,200 | -0.56(-1.40%) |
Aug 13, 2020 | 39.63 | 41.14 | 39.51 | 39.91 | 2,083,903 | +0.05(+0.13%) |
Aug 12, 2020 | 40.62 | 40.94 | 39.11 | 39.86 | 2,824,132 | -0.37(-0.92%) |
Aug 11, 2020 | 41.12 | 41.26 | 39.92 | 40.23 | 1,160,440 | -1.06(-2.57%) |
Aug 10, 2020 | 42.78 | 42.93 | 39.66 | 41.29 | 2,563,409 | -1.44(-3.37%) |
Aug 07, 2020 | 43.99 | 44.15 | 42.68 | 42.73 | 1,338,800 | -0.90(-2.06%) |
Aug 06, 2020 | 43.00 | 44.44 | 43.00 | 43.63 | 2,204,910 | +0.76(+1.77%) |
Aug 05, 2020 | 43.62 | 43.93 | 42.69 | 42.87 | 1,191,334 | -0.65(-1.49%) |
Aug 04, 2020 | 43.06 | 43.98 | 42.60 | 43.52 | 1,720,096 | +0.25(+0.58%) |
Aug 03, 2020 | 42.08 | 43.59 | 41.91 | 43.27 | 1,218,460 | +1.70(+4.09%) |
Jul 31, 2020 | 42.43 | 42.53 | 40.82 | 41.57 | 1,639,700 | -0.92(-2.17%) |
Jul 30, 2020 | 42.27 | 42.96 | 42.00 | 42.49 | 1,038,951 | -0.04(-0.09%) |
Jul 29, 2020 | 43.53 | 43.97 | 42.45 | 42.53 | 1,110,356 | -0.62(-1.44%) |
Jul 28, 2020 | 44.24 | 44.73 | 43.14 | 43.15 | 880,174 | -1.18(-2.66%) |
Jul 27, 2020 | 43.67 | 44.44 | 42.82 | 44.33 | 1,533,703 | +0.87(+2.00%) |
Jul 24, 2020 | 43.20 | 43.91 | 42.85 | 43.46 | 1,371,000 | -0.29(-0.66%) |
Jul 23, 2020 | 42.95 | 44.82 | 42.75 | 43.75 | 2,656,162 | +0.83(+1.93%) |
Jul 22, 2020 | 44.88 | 45.17 | 42.58 | 42.92 | 4,176,916 | -1.77(-3.96%) |
Jul 21, 2020 | 47.50 | 48.47 | 44.30 | 44.69 | 10,739,464 | -10.73(-19.36%) |
Jul 20, 2020 | 55.30 | 55.97 | 54.92 | 55.42 | 951,744 | +0.45(+0.82%) |
Jul 17, 2020 | 54.93 | 55.43 | 54.62 | 54.97 | 899,400 | +0.39(+0.71%) |
Jul 16, 2020 | 54.85 | 55.00 | 54.13 | 54.58 | 771,453 | -0.55(-1.00%) |
Jul 15, 2020 | 54.50 | 55.37 | 53.92 | 55.13 | 679,093 | +1.41(+2.62%) |
Jul 14, 2020 | 52.40 | 53.73 | 51.40 | 53.72 | 809,078 | +1.40(+2.68%) |
Jul 13, 2020 | 56.08 | 56.29 | 52.13 | 52.32 | 1,269,587 | -3.13(-5.64%) |
Jul 10, 2020 | 56.02 | 56.42 | 55.09 | 55.45 | 754,300 | -0.62(-1.11%) |
Jul 09, 2020 | 56.50 | 57.57 | 55.87 | 56.07 | 1,239,269 | -0.33(-0.59%) |
Jul 08, 2020 | 57.34 | 58.36 | 56.08 | 56.40 | 1,395,441 | -0.60(-1.05%) |
Jul 07, 2020 | 55.55 | 58.72 | 55.12 | 57.00 | 3,061,203 | +3.31(+6.17%) |
Jul 06, 2020 | 52.77 | 53.80 | 52.21 | 53.69 | 2,792,637 | +2.08(+4.03%) |
Jul 02, 2020 | 50.91 | 52.28 | 50.31 | 51.61 | 1,086,800 | +1.32(+2.62%) |