Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.08 | 38.25 | 36.75 | 36.89 | 1,421,972 | +0.02(+0.05%) |
Sep 29, 2020 | 36.25 | 37.17 | 35.93 | 36.87 | 726,280 | +0.71(+1.96%) |
Sep 28, 2020 | 36.25 | 36.63 | 35.84 | 36.16 | 594,571 | +0.34(+0.95%) |
Sep 25, 2020 | 34.98 | 35.95 | 34.53 | 35.82 | 464,500 | +0.77(+2.20%) |
Sep 24, 2020 | 34.43 | 35.31 | 34.18 | 35.05 | 604,087 | +0.51(+1.48%) |
Sep 23, 2020 | 36.09 | 36.22 | 34.45 | 34.54 | 442,793 | -1.37(-3.82%) |
Sep 22, 2020 | 35.20 | 35.93 | 34.69 | 35.91 | 799,289 | +0.80(+2.28%) |
Sep 21, 2020 | 34.78 | 35.49 | 34.61 | 35.11 | 733,794 | -0.72(-2.01%) |
Sep 18, 2020 | 35.50 | 36.42 | 34.88 | 35.83 | 1,788,200 | +0.97(+2.78%) |
Sep 17, 2020 | 35.00 | 35.44 | 34.25 | 34.86 | 540,092 | -0.61(-1.72%) |
Sep 16, 2020 | 35.30 | 35.73 | 35.03 | 35.47 | 704,067 | +0.22(+0.62%) |
Sep 15, 2020 | 35.09 | 35.62 | 34.98 | 35.25 | 627,443 | +0.33(+0.95%) |
Sep 14, 2020 | 35.89 | 35.89 | 34.83 | 34.92 | 940,845 | -0.43(-1.22%) |
Sep 11, 2020 | 36.39 | 36.74 | 34.90 | 35.35 | 556,000 | -1.00(-2.75%) |
Sep 10, 2020 | 37.99 | 38.17 | 36.26 | 36.35 | 437,375 | -0.59(-1.60%) |
Sep 09, 2020 | 36.62 | 37.26 | 36.28 | 36.94 | 622,220 | +1.08(+3.01%) |
Sep 08, 2020 | 35.11 | 36.36 | 34.74 | 35.86 | 613,575 | +0.06(+0.17%) |
Sep 04, 2020 | 37.02 | 37.99 | 34.62 | 35.80 | 787,700 | -1.19(-3.22%) |
Sep 03, 2020 | 38.80 | 39.00 | 36.69 | 36.99 | 813,010 | -2.31(-5.88%) |
Sep 02, 2020 | 39.06 | 39.45 | 38.28 | 39.30 | 461,219 | +0.40(+1.03%) |
Sep 01, 2020 | 39.20 | 39.42 | 38.68 | 38.90 | 426,582 | -0.05(-0.13%) |
Aug 31, 2020 | 38.44 | 39.20 | 38.21 | 38.95 | 749,942 | +0.36(+0.92%) |
Aug 28, 2020 | 38.26 | 38.87 | 37.84 | 38.59 | 551,300 | +0.88(+2.32%) |
Aug 27, 2020 | 38.98 | 38.98 | 37.02 | 37.72 | 744,105 | -1.16(-2.98%) |
Aug 26, 2020 | 38.74 | 39.21 | 38.23 | 38.88 | 413,193 | +0.14(+0.36%) |
Aug 25, 2020 | 38.12 | 39.25 | 37.51 | 38.74 | 501,481 | +0.62(+1.63%) |
Aug 24, 2020 | 40.88 | 40.88 | 37.90 | 38.12 | 664,738 | -2.36(-5.83%) |
Aug 21, 2020 | 40.36 | 40.70 | 40.06 | 40.48 | 495,100 | +0.14(+0.35%) |
Aug 20, 2020 | 39.91 | 40.96 | 39.58 | 40.34 | 485,533 | +0.33(+0.82%) |
Aug 19, 2020 | 39.80 | 40.65 | 39.15 | 40.01 | 639,122 | +0.55(+1.39%) |
Aug 18, 2020 | 39.62 | 39.64 | 38.68 | 39.46 | 673,934 | -0.13(-0.33%) |
Aug 17, 2020 | 39.28 | 39.71 | 39.08 | 39.59 | 637,491 | +0.66(+1.70%) |
Aug 14, 2020 | 40.27 | 40.27 | 38.72 | 38.93 | 450,200 | -1.34(-3.33%) |
Aug 13, 2020 | 39.80 | 40.74 | 39.80 | 40.27 | 469,584 | +0.31(+0.78%) |
Aug 12, 2020 | 39.64 | 40.76 | 39.57 | 39.96 | 567,248 | +0.73(+1.86%) |
Aug 11, 2020 | 39.35 | 39.82 | 38.42 | 39.23 | 562,641 | -0.11(-0.28%) |
Aug 10, 2020 | 39.69 | 40.76 | 39.10 | 39.34 | 475,868 | -0.34(-0.86%) |
Aug 07, 2020 | 39.90 | 41.03 | 39.24 | 39.68 | 648,600 | -0.33(-0.82%) |
Aug 06, 2020 | 40.38 | 40.61 | 39.07 | 40.01 | 659,694 | -0.31(-0.77%) |
Aug 05, 2020 | 39.00 | 40.68 | 38.99 | 40.32 | 969,970 | +1.51(+3.89%) |
Aug 04, 2020 | 38.00 | 38.94 | 37.57 | 38.81 | 624,059 | +0.21(+0.54%) |
Aug 03, 2020 | 38.50 | 39.52 | 38.20 | 38.60 | 731,184 | +0.37(+0.97%) |
Jul 31, 2020 | 38.46 | 38.74 | 37.20 | 38.23 | 756,800 | -0.11(-0.29%) |
Jul 30, 2020 | 37.14 | 38.69 | 36.77 | 38.34 | 903,186 | +0.81(+2.16%) |
Jul 29, 2020 | 37.04 | 38.33 | 36.67 | 37.53 | 812,972 | +1.73(+4.83%) |
Jul 28, 2020 | 35.00 | 38.24 | 35.00 | 35.80 | 1,079,435 | -1.02(-2.77%) |
Jul 27, 2020 | 36.00 | 37.14 | 36.00 | 36.82 | 635,294 | +0.83(+2.31%) |
Jul 24, 2020 | 36.18 | 36.38 | 35.06 | 35.99 | 1,028,000 | -0.73(-1.99%) |
Jul 23, 2020 | 36.59 | 37.70 | 36.43 | 36.72 | 529,260 | -0.05(-0.14%) |
Jul 22, 2020 | 36.56 | 37.29 | 36.42 | 36.77 | 397,348 | +0.24(+0.66%) |
Jul 21, 2020 | 37.50 | 37.50 | 36.35 | 36.53 | 536,936 | -0.61(-1.64%) |
Jul 20, 2020 | 36.75 | 37.63 | 36.66 | 37.14 | 715,563 | +0.73(+2.00%) |
Jul 17, 2020 | 36.35 | 36.94 | 36.13 | 36.41 | 484,800 | +0.00(+0.00%) |
Jul 16, 2020 | 36.43 | 36.46 | 35.49 | 36.41 | 647,530 | -0.10(-0.27%) |
Jul 15, 2020 | 35.99 | 36.69 | 35.54 | 36.51 | 883,829 | +1.20(+3.40%) |
Jul 14, 2020 | 35.06 | 35.38 | 34.05 | 35.31 | 713,194 | +0.32(+0.91%) |
Jul 13, 2020 | 36.25 | 36.65 | 34.83 | 34.99 | 1,099,594 | -0.86(-2.40%) |
Jul 10, 2020 | 36.60 | 36.88 | 35.58 | 35.85 | 749,600 | -0.46(-1.27%) |
Jul 09, 2020 | 36.19 | 36.80 | 35.90 | 36.31 | 824,554 | +0.20(+0.55%) |
Jul 08, 2020 | 35.70 | 36.27 | 35.50 | 36.11 | 726,347 | +0.73(+2.06%) |
Jul 07, 2020 | 34.70 | 35.92 | 34.50 | 35.38 | 1,317,890 | +0.63(+1.81%) |
Jul 06, 2020 | 34.50 | 35.03 | 34.01 | 34.75 | 1,126,798 | +0.87(+2.57%) |
Jul 02, 2020 | 33.40 | 34.29 | 33.14 | 33.88 | 1,353,400 | +0.62(+1.86%) |