Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.96 | 34.37 | 33.64 | 33.99 | 3,007,200 | +0.30(+0.90%) |
Sep 29, 2020 | 33.83 | 33.90 | 32.85 | 33.69 | 2,030,315 | -0.32(-0.95%) |
Sep 28, 2020 | 33.76 | 34.48 | 33.69 | 34.01 | 2,090,696 | +1.00(+3.02%) |
Sep 25, 2020 | 32.31 | 33.15 | 32.24 | 33.02 | 1,829,508 | +0.36(+1.10%) |
Sep 24, 2020 | 32.51 | 33.18 | 31.99 | 32.66 | 2,834,368 | +0.11(+0.34%) |
Sep 23, 2020 | 33.18 | 33.71 | 32.52 | 32.55 | 3,621,262 | -0.51(-1.53%) |
Sep 22, 2020 | 33.34 | 33.85 | 32.63 | 33.05 | 4,313,133 | -0.37(-1.10%) |
Sep 21, 2020 | 33.24 | 34.00 | 32.81 | 33.42 | 2,554,182 | -0.93(-2.71%) |
Sep 18, 2020 | 34.58 | 35.21 | 34.30 | 34.35 | 3,686,123 | -0.37(-1.06%) |
Sep 17, 2020 | 34.61 | 35.07 | 34.28 | 34.72 | 3,703,038 | -0.45(-1.28%) |
Sep 16, 2020 | 34.79 | 35.53 | 34.35 | 35.18 | 3,667,647 | +0.61(+1.76%) |
Sep 15, 2020 | 35.66 | 35.93 | 34.53 | 34.57 | 3,512,759 | -1.30(-3.63%) |
Sep 14, 2020 | 35.96 | 36.50 | 35.81 | 35.87 | 2,009,352 | +0.23(+0.65%) |
Sep 11, 2020 | 35.72 | 35.89 | 35.21 | 35.64 | 1,863,337 | -0.24(-0.67%) |
Sep 10, 2020 | 36.48 | 36.81 | 35.67 | 35.88 | 2,804,478 | -0.53(-1.47%) |
Sep 09, 2020 | 36.82 | 37.20 | 36.25 | 36.41 | 3,254,204 | -0.06(-0.18%) |
Sep 08, 2020 | 37.41 | 37.52 | 36.13 | 36.48 | 2,324,818 | -1.28(-3.40%) |
Sep 04, 2020 | 38.77 | 38.78 | 37.33 | 37.76 | 1,597,363 | -0.08(-0.22%) |
Sep 03, 2020 | 38.72 | 39.74 | 37.47 | 37.84 | 1,895,763 | -0.49(-1.28%) |
Sep 02, 2020 | 37.80 | 38.45 | 37.09 | 38.33 | 2,194,327 | +0.48(+1.27%) |
Sep 01, 2020 | 37.02 | 37.85 | 36.73 | 37.85 | 1,907,992 | +0.54(+1.46%) |
Aug 31, 2020 | 37.79 | 37.79 | 36.91 | 37.31 | 2,269,149 | -0.68(-1.78%) |
Aug 28, 2020 | 38.34 | 38.50 | 37.66 | 37.98 | 1,797,827 | +0.02(+0.05%) |
Aug 27, 2020 | 37.52 | 39.05 | 37.46 | 37.97 | 2,372,374 | +0.94(+2.55%) |
Aug 26, 2020 | 37.94 | 37.94 | 36.80 | 37.02 | 1,926,522 | -0.97(-2.55%) |
Aug 25, 2020 | 38.40 | 38.83 | 37.86 | 37.99 | 2,958,133 | +0.16(+0.41%) |
Aug 24, 2020 | 36.62 | 38.35 | 36.35 | 37.84 | 3,366,547 | +1.37(+3.76%) |
Aug 21, 2020 | 36.84 | 37.00 | 36.36 | 36.46 | 1,550,081 | -0.40(-1.09%) |
Aug 20, 2020 | 36.89 | 37.25 | 36.78 | 36.87 | 1,681,679 | -0.46(-1.23%) |
Aug 19, 2020 | 37.73 | 38.37 | 37.27 | 37.32 | 1,327,648 | -0.45(-1.19%) |
Aug 18, 2020 | 38.36 | 38.55 | 37.69 | 37.77 | 1,183,032 | -0.50(-1.31%) |
Aug 17, 2020 | 38.96 | 39.02 | 38.17 | 38.28 | 1,695,247 | -0.90(-2.29%) |
Aug 14, 2020 | 38.56 | 39.53 | 38.41 | 39.17 | 2,251,464 | +0.32(+0.82%) |
Aug 13, 2020 | 38.71 | 38.87 | 38.00 | 38.85 | 3,056,822 | -0.31(-0.79%) |
Aug 12, 2020 | 40.81 | 40.81 | 38.69 | 39.16 | 2,583,817 | -0.93(-2.33%) |
Aug 11, 2020 | 40.99 | 41.81 | 40.04 | 40.10 | 2,946,997 | +0.15(+0.37%) |
Aug 10, 2020 | 39.26 | 40.05 | 39.17 | 39.95 | 1,760,452 | +0.79(+2.01%) |
Aug 07, 2020 | 37.86 | 39.22 | 37.59 | 39.16 | 1,469,867 | +1.12(+2.93%) |
Aug 06, 2020 | 38.05 | 38.87 | 37.86 | 38.05 | 1,939,909 | -0.41(-1.07%) |
Aug 05, 2020 | 37.55 | 38.73 | 37.48 | 38.46 | 2,379,626 | +1.34(+3.60%) |
Aug 04, 2020 | 38.28 | 38.39 | 37.07 | 37.12 | 2,885,732 | -1.31(-3.40%) |
Aug 03, 2020 | 38.71 | 39.22 | 38.13 | 38.43 | 3,504,944 | -0.29(-0.76%) |
Jul 31, 2020 | 38.43 | 39.16 | 37.32 | 38.72 | 4,507,519 | +1.67(+4.49%) |
Jul 30, 2020 | 36.86 | 37.35 | 36.45 | 37.06 | 1,720,511 | -0.86(-2.27%) |
Jul 29, 2020 | 36.99 | 38.04 | 36.66 | 37.92 | 1,682,484 | +0.91(+2.45%) |
Jul 28, 2020 | 37.11 | 37.51 | 36.92 | 37.01 | 1,617,249 | -0.36(-0.96%) |
Jul 27, 2020 | 37.71 | 37.73 | 36.87 | 37.37 | 1,934,952 | -0.59(-1.54%) |
Jul 24, 2020 | 38.83 | 39.05 | 37.79 | 37.96 | 2,064,043 | -0.84(-2.17%) |
Jul 23, 2020 | 38.23 | 38.90 | 37.85 | 38.80 | 2,091,585 | +0.26(+0.66%) |
Jul 22, 2020 | 37.66 | 38.80 | 37.44 | 38.54 | 1,525,622 | +0.44(+1.15%) |
Jul 21, 2020 | 37.91 | 38.74 | 37.91 | 38.10 | 1,622,947 | +0.50(+1.34%) |
Jul 20, 2020 | 38.33 | 38.33 | 37.36 | 37.60 | 1,978,557 | -0.79(-2.05%) |
Jul 17, 2020 | 38.70 | 38.77 | 37.93 | 38.39 | 2,475,824 | -0.33(-0.85%) |
Jul 16, 2020 | 37.68 | 39.46 | 37.30 | 38.72 | 3,563,212 | +1.74(+4.70%) |
Jul 15, 2020 | 36.55 | 37.16 | 36.14 | 36.98 | 2,986,050 | +1.53(+4.31%) |
Jul 14, 2020 | 34.55 | 35.55 | 34.12 | 35.45 | 2,105,498 | +1.04(+3.03%) |
Jul 13, 2020 | 34.54 | 35.03 | 33.52 | 34.41 | 2,476,081 | +0.17(+0.51%) |
Jul 10, 2020 | 32.89 | 34.36 | 32.76 | 34.23 | 2,111,253 | +1.46(+4.47%) |
Jul 09, 2020 | 34.29 | 34.37 | 32.67 | 32.77 | 1,860,581 | -1.68(-4.89%) |
Jul 08, 2020 | 33.91 | 34.68 | 33.79 | 34.45 | 1,827,926 | +0.43(+1.26%) |
Jul 07, 2020 | 34.63 | 34.78 | 33.92 | 34.02 | 2,600,348 | -1.02(-2.92%) |
Jul 06, 2020 | 35.33 | 35.60 | 34.62 | 35.05 | 1,591,755 | +0.73(+2.13%) |
Jul 02, 2020 | 35.43 | 35.74 | 34.18 | 34.31 | 2,239,553 | -0.18(-0.53%) |