Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.36 | 35.52 | 35.36 | 35.46 | 1,232,237 | +0.15(+0.41%) |
Sep 29, 2020 | 35.33 | 35.37 | 35.22 | 35.32 | 1,594,438 | +0.04(+0.11%) |
Sep 28, 2020 | 35.29 | 35.37 | 35.24 | 35.28 | 4,681,214 | +0.11(+0.32%) |
Sep 25, 2020 | 35.12 | 35.25 | 35.08 | 35.16 | 2,097,410 | +0.02(+0.05%) |
Sep 24, 2020 | 35.14 | 35.26 | 35.04 | 35.15 | 2,652,736 | +0.02(+0.05%) |
Sep 23, 2020 | 35.48 | 35.48 | 35.12 | 35.13 | 2,776,444 | -0.32(-0.91%) |
Sep 22, 2020 | 35.45 | 35.47 | 35.33 | 35.46 | 1,706,249 | +0.06(+0.18%) |
Sep 21, 2020 | 35.51 | 35.54 | 35.30 | 35.39 | 3,024,993 | -0.24(-0.68%) |
Sep 18, 2020 | 35.74 | 35.74 | 35.58 | 35.63 | 1,266,080 | -0.05(-0.14%) |
Sep 17, 2020 | 35.61 | 35.71 | 35.59 | 35.68 | 981,664 | -0.02(-0.05%) |
Sep 16, 2020 | 35.71 | 35.83 | 35.67 | 35.70 | 1,200,364 | +0.04(+0.11%) |
Sep 15, 2020 | 35.60 | 35.69 | 35.45 | 35.66 | 875,483 | +0.07(+0.20%) |
Sep 14, 2020 | 35.66 | 35.69 | 35.54 | 35.58 | 889,248 | +0.02(+0.05%) |
Sep 11, 2020 | 35.58 | 35.61 | 35.44 | 35.57 | 1,092,081 | +0.06(+0.16%) |
Sep 10, 2020 | 35.68 | 35.73 | 35.50 | 35.51 | 2,434,343 | -0.14(-0.38%) |
Sep 09, 2020 | 35.56 | 35.70 | 35.53 | 35.65 | 1,337,989 | +0.20(+0.57%) |
Sep 08, 2020 | 35.50 | 35.58 | 35.41 | 35.45 | 1,521,982 | -0.19(-0.54%) |
Sep 04, 2020 | 35.73 | 35.77 | 35.43 | 35.64 | 1,323,956 | +0.02(+0.07%) |
Sep 03, 2020 | 35.83 | 35.83 | 35.53 | 35.62 | 5,867,888 | -0.25(-0.70%) |
Sep 02, 2020 | 35.82 | 35.89 | 35.70 | 35.87 | 1,195,612 | +0.07(+0.20%) |
Sep 01, 2020 | 35.68 | 35.83 | 35.63 | 35.79 | 1,275,069 | +0.16(+0.45%) |
Aug 31, 2020 | 35.71 | 35.72 | 35.63 | 35.63 | 807,331 | -0.04(-0.11%) |
Aug 28, 2020 | 35.72 | 35.75 | 35.67 | 35.67 | 743,428 | -0.01(-0.02%) |
Aug 27, 2020 | 35.75 | 35.77 | 35.59 | 35.68 | 1,374,263 | -0.04(-0.11%) |
Aug 26, 2020 | 35.72 | 35.76 | 35.69 | 35.72 | 1,027,903 | +0.03(+0.09%) |
Aug 25, 2020 | 35.68 | 35.71 | 35.62 | 35.69 | 1,737,251 | +0.02(+0.07%) |
Aug 24, 2020 | 35.59 | 35.67 | 35.57 | 35.67 | 1,736,537 | +0.17(+0.48%) |
Aug 21, 2020 | 35.51 | 35.56 | 35.47 | 35.50 | 1,051,032 | -0.05(-0.14%) |
Aug 20, 2020 | 35.39 | 35.55 | 35.36 | 35.55 | 1,041,652 | +0.13(+0.36%) |
Aug 19, 2020 | 35.49 | 35.53 | 35.39 | 35.42 | 808,180 | -0.10(-0.27%) |
Aug 18, 2020 | 35.43 | 35.54 | 35.40 | 35.51 | 1,195,760 | +0.10(+0.27%) |
Aug 17, 2020 | 35.26 | 35.44 | 35.26 | 35.42 | 684,781 | +0.12(+0.34%) |
Aug 14, 2020 | 35.31 | 35.34 | 35.21 | 35.30 | 1,242,366 | -0.06(-0.16%) |
Aug 13, 2020 | 35.44 | 35.51 | 35.33 | 35.35 | 2,776,674 | -0.09(-0.25%) |
Aug 12, 2020 | 35.47 | 35.57 | 35.43 | 35.44 | 3,021,791 | +0.03(+0.09%) |
Aug 11, 2020 | 35.58 | 35.66 | 35.39 | 35.41 | 1,075,315 | -0.17(-0.47%) |
Aug 10, 2020 | 35.59 | 35.61 | 35.50 | 35.58 | 984,183 | +0.00(+0.00%) |
Aug 07, 2020 | 35.62 | 35.64 | 35.51 | 35.58 | 1,182,488 | +0.00(+0.00%) |
Aug 06, 2020 | 35.58 | 35.62 | 35.52 | 35.58 | 1,161,521 | +0.05(+0.14%) |
Aug 05, 2020 | 35.53 | 35.59 | 35.51 | 35.53 | 1,315,236 | +0.03(+0.09%) |
Aug 04, 2020 | 35.47 | 35.54 | 35.41 | 35.50 | 1,594,822 | +0.00(+0.00%) |
Aug 03, 2020 | 35.55 | 35.60 | 35.41 | 35.50 | 802,215 | -0.04(-0.11%) |
Jul 31, 2020 | 35.45 | 35.55 | 35.30 | 35.54 | 1,619,273 | +0.10(+0.27%) |
Jul 30, 2020 | 35.35 | 35.50 | 35.30 | 35.44 | 1,450,776 | +0.04(+0.11%) |
Jul 29, 2020 | 35.31 | 35.43 | 35.31 | 35.40 | 1,678,122 | +0.18(+0.52%) |
Jul 28, 2020 | 35.30 | 35.31 | 35.22 | 35.22 | 1,946,540 | -0.08(-0.23%) |
Jul 27, 2020 | 35.24 | 35.30 | 35.19 | 35.30 | 742,459 | +0.06(+0.16%) |
Jul 24, 2020 | 35.21 | 35.27 | 35.13 | 35.24 | 2,203,622 | +0.06(+0.18%) |
Jul 23, 2020 | 35.24 | 35.27 | 35.05 | 35.18 | 4,065,351 | -0.06(-0.16%) |
Jul 22, 2020 | 35.19 | 35.26 | 35.15 | 35.23 | 1,180,833 | +0.07(+0.20%) |
Jul 21, 2020 | 35.11 | 35.22 | 35.11 | 35.16 | 3,325,590 | +0.06(+0.16%) |
Jul 20, 2020 | 34.91 | 35.11 | 34.91 | 35.11 | 2,057,131 | +0.18(+0.53%) |
Jul 17, 2020 | 34.87 | 34.94 | 34.79 | 34.92 | 1,919,574 | +0.09(+0.25%) |
Jul 16, 2020 | 34.83 | 34.87 | 34.67 | 34.83 | 864,586 | +0.00(+0.00%) |
Jul 15, 2020 | 34.79 | 34.84 | 34.71 | 34.83 | 790,577 | +0.22(+0.62%) |
Jul 14, 2020 | 34.39 | 34.65 | 34.39 | 34.62 | 1,250,017 | +0.26(+0.74%) |
Jul 13, 2020 | 34.61 | 34.70 | 34.36 | 34.36 | 1,157,018 | -0.19(-0.56%) |
Jul 10, 2020 | 34.41 | 34.58 | 34.38 | 34.55 | 629,856 | +0.11(+0.33%) |
Jul 09, 2020 | 34.55 | 34.55 | 34.29 | 34.44 | 829,123 | -0.10(-0.28%) |
Jul 08, 2020 | 34.44 | 34.54 | 34.42 | 34.54 | 1,178,771 | +0.14(+0.40%) |
Jul 07, 2020 | 34.58 | 34.65 | 34.39 | 34.40 | 1,042,983 | -0.23(-0.67%) |
Jul 06, 2020 | 34.55 | 34.63 | 34.51 | 34.63 | 1,113,462 | +0.26(+0.77%) |
Jul 02, 2020 | 34.45 | 34.53 | 34.34 | 34.37 | 1,050,427 | +0.13(+0.37%) |