Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.07 | 36.99 | 36.07 | 36.59 | 42,971 | +0.67(+1.87%) |
Sep 29, 2020 | 35.23 | 35.99 | 35.05 | 35.91 | 44,256 | +0.55(+1.54%) |
Sep 28, 2020 | 34.41 | 35.62 | 34.41 | 35.37 | 28,679 | +1.26(+3.71%) |
Sep 25, 2020 | 34.00 | 34.19 | 33.45 | 34.10 | 45,093 | +0.04(+0.11%) |
Sep 24, 2020 | 35.08 | 35.08 | 33.91 | 34.07 | 44,214 | -0.97(-2.78%) |
Sep 23, 2020 | 34.35 | 35.51 | 34.35 | 35.04 | 80,262 | +0.73(+2.12%) |
Sep 22, 2020 | 33.90 | 36.21 | 33.30 | 34.31 | 56,361 | +0.57(+1.70%) |
Sep 21, 2020 | 34.16 | 34.16 | 33.13 | 33.74 | 71,606 | -1.05(-3.03%) |
Sep 18, 2020 | 33.98 | 34.88 | 33.45 | 34.80 | 195,003 | +1.14(+3.38%) |
Sep 17, 2020 | 33.23 | 33.72 | 32.75 | 33.66 | 29,265 | +0.04(+0.11%) |
Sep 16, 2020 | 33.85 | 34.20 | 33.32 | 33.62 | 51,112 | +0.10(+0.30%) |
Sep 15, 2020 | 33.95 | 34.00 | 33.30 | 33.52 | 26,923 | -0.27(-0.81%) |
Sep 14, 2020 | 33.95 | 34.25 | 33.32 | 33.80 | 33,288 | +0.27(+0.81%) |
Sep 11, 2020 | 34.54 | 34.54 | 33.30 | 33.52 | 43,114 | -0.71(-2.07%) |
Sep 10, 2020 | 34.49 | 34.72 | 33.86 | 34.23 | 42,026 | -0.06(-0.19%) |
Sep 09, 2020 | 34.31 | 34.47 | 34.07 | 34.30 | 46,562 | +0.15(+0.45%) |
Sep 08, 2020 | 35.10 | 35.27 | 34.00 | 34.14 | 32,872 | -1.34(-3.77%) |
Sep 04, 2020 | 35.97 | 36.12 | 35.46 | 35.48 | 56,752 | +0.13(+0.36%) |
Sep 03, 2020 | 35.62 | 35.99 | 35.24 | 35.35 | 38,879 | -0.56(-1.57%) |
Sep 02, 2020 | 35.55 | 36.03 | 34.26 | 35.91 | 37,745 | +0.30(+0.84%) |
Sep 01, 2020 | 35.13 | 35.64 | 34.21 | 35.62 | 40,130 | +0.25(+0.72%) |
Aug 31, 2020 | 36.00 | 36.02 | 35.04 | 35.36 | 49,594 | -0.72(-2.00%) |
Aug 28, 2020 | 35.91 | 36.17 | 35.55 | 36.09 | 31,781 | +0.16(+0.45%) |
Aug 27, 2020 | 35.65 | 36.19 | 35.45 | 35.92 | 43,252 | +0.42(+1.20%) |
Aug 26, 2020 | 35.41 | 35.72 | 35.02 | 35.50 | 38,282 | -0.03(-0.08%) |
Aug 25, 2020 | 35.88 | 36.10 | 35.27 | 35.53 | 44,464 | -0.03(-0.08%) |
Aug 24, 2020 | 34.83 | 35.60 | 34.80 | 35.55 | 38,221 | +0.93(+2.69%) |
Aug 21, 2020 | 34.66 | 34.92 | 34.32 | 34.62 | 41,304 | -0.16(-0.47%) |
Aug 20, 2020 | 34.51 | 35.07 | 33.69 | 34.79 | 25,651 | -0.09(-0.26%) |
Aug 19, 2020 | 34.89 | 35.58 | 34.84 | 34.88 | 28,513 | -0.01(-0.03%) |
Aug 18, 2020 | 35.35 | 35.60 | 33.82 | 34.88 | 31,648 | -0.88(-2.45%) |
Aug 17, 2020 | 35.60 | 35.76 | 35.07 | 35.76 | 23,647 | +0.12(+0.33%) |
Aug 14, 2020 | 35.47 | 36.03 | 35.25 | 35.64 | 23,254 | +0.21(+0.59%) |
Aug 13, 2020 | 35.66 | 35.66 | 35.29 | 35.44 | 17,640 | -0.42(-1.18%) |
Aug 12, 2020 | 36.25 | 36.82 | 35.53 | 35.86 | 43,274 | +0.07(+0.20%) |
Aug 11, 2020 | 35.52 | 36.37 | 35.52 | 35.79 | 30,451 | +0.71(+2.03%) |
Aug 10, 2020 | 34.80 | 35.87 | 34.69 | 35.07 | 27,820 | +0.44(+1.28%) |
Aug 07, 2020 | 33.57 | 34.72 | 33.48 | 34.63 | 26,355 | +0.89(+2.62%) |
Aug 06, 2020 | 33.51 | 33.77 | 33.39 | 33.75 | 28,932 | +0.23(+0.67%) |
Aug 05, 2020 | 33.06 | 33.69 | 32.85 | 33.52 | 39,637 | +0.89(+2.74%) |
Aug 04, 2020 | 32.81 | 33.26 | 32.55 | 32.63 | 30,456 | -0.09(-0.28%) |
Aug 03, 2020 | 32.46 | 32.84 | 32.14 | 32.72 | 36,421 | +0.36(+1.12%) |
Jul 31, 2020 | 32.64 | 32.82 | 31.78 | 32.36 | 63,452 | -0.46(-1.40%) |
Jul 30, 2020 | 33.21 | 33.33 | 32.69 | 32.82 | 36,685 | -0.98(-2.89%) |
Jul 29, 2020 | 33.31 | 33.88 | 33.31 | 33.79 | 31,507 | +0.65(+1.96%) |
Jul 28, 2020 | 33.18 | 33.70 | 33.07 | 33.14 | 31,806 | -0.15(-0.46%) |
Jul 27, 2020 | 33.81 | 34.00 | 33.02 | 33.30 | 30,520 | -0.64(-1.89%) |
Jul 24, 2020 | 35.13 | 35.25 | 33.72 | 33.94 | 42,079 | -1.18(-3.37%) |
Jul 23, 2020 | 35.22 | 35.81 | 35.07 | 35.12 | 68,451 | -0.34(-0.97%) |
Jul 22, 2020 | 35.28 | 35.73 | 34.99 | 35.46 | 64,350 | +0.10(+0.28%) |
Jul 21, 2020 | 35.21 | 35.94 | 34.97 | 35.36 | 51,056 | +0.60(+1.71%) |
Jul 20, 2020 | 34.65 | 35.40 | 34.44 | 34.77 | 66,146 | -0.14(-0.41%) |
Jul 17, 2020 | 34.51 | 35.35 | 34.40 | 34.91 | 60,351 | +0.21(+0.60%) |
Jul 16, 2020 | 35.20 | 35.44 | 34.23 | 34.70 | 65,816 | -0.84(-2.36%) |
Jul 15, 2020 | 34.62 | 35.91 | 34.59 | 35.54 | 72,564 | +1.76(+5.21%) |
Jul 14, 2020 | 33.37 | 33.91 | 32.96 | 33.78 | 88,825 | +0.37(+1.11%) |
Jul 13, 2020 | 33.15 | 33.91 | 32.45 | 33.41 | 84,775 | +0.35(+1.07%) |
Jul 10, 2020 | 31.87 | 33.28 | 31.80 | 33.06 | 82,055 | +0.99(+3.10%) |
Jul 09, 2020 | 33.00 | 33.26 | 31.73 | 32.07 | 45,517 | -0.94(-2.85%) |
Jul 08, 2020 | 33.29 | 33.76 | 32.71 | 33.01 | 36,786 | -0.42(-1.24%) |
Jul 07, 2020 | 34.17 | 34.45 | 33.42 | 33.42 | 39,264 | -1.16(-3.37%) |
Jul 06, 2020 | 35.16 | 35.22 | 34.25 | 34.59 | 30,444 | +0.16(+0.47%) |
Jul 02, 2020 | 35.29 | 35.51 | 34.31 | 34.42 | 38,314 | -0.24(-0.70%) |