Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.85 | 37.35 | 36.40 | 36.81 | 406,491 | +0.26(+0.71%) |
Sep 29, 2020 | 37.02 | 37.27 | 36.47 | 36.56 | 365,518 | -0.37(-0.99%) |
Sep 28, 2020 | 36.90 | 37.32 | 36.61 | 36.92 | 365,197 | +0.43(+1.17%) |
Sep 25, 2020 | 35.50 | 36.59 | 35.38 | 36.49 | 361,385 | +0.69(+1.94%) |
Sep 24, 2020 | 35.23 | 36.29 | 34.97 | 35.80 | 309,519 | +0.66(+1.88%) |
Sep 23, 2020 | 36.19 | 36.38 | 35.10 | 35.14 | 378,550 | -1.10(-3.02%) |
Sep 22, 2020 | 35.50 | 36.44 | 35.34 | 36.24 | 377,398 | +0.69(+1.93%) |
Sep 21, 2020 | 35.35 | 36.04 | 35.00 | 35.55 | 474,419 | -0.12(-0.32%) |
Sep 18, 2020 | 35.84 | 35.84 | 34.74 | 35.67 | 1,751,803 | -0.04(-0.12%) |
Sep 17, 2020 | 36.20 | 36.20 | 35.12 | 35.71 | 636,356 | -0.68(-1.86%) |
Sep 16, 2020 | 36.52 | 37.04 | 36.25 | 36.39 | 508,730 | -0.13(-0.37%) |
Sep 15, 2020 | 36.62 | 37.08 | 36.20 | 36.52 | 376,789 | +0.28(+0.76%) |
Sep 14, 2020 | 36.48 | 36.97 | 36.16 | 36.24 | 529,298 | -0.13(-0.37%) |
Sep 11, 2020 | 36.41 | 36.76 | 35.98 | 36.38 | 411,792 | -0.04(-0.12%) |
Sep 10, 2020 | 37.54 | 37.54 | 36.38 | 36.42 | 279,938 | -1.13(-3.01%) |
Sep 09, 2020 | 37.30 | 38.00 | 37.04 | 37.55 | 311,843 | +0.36(+0.96%) |
Sep 08, 2020 | 38.26 | 38.27 | 36.63 | 37.20 | 676,953 | -1.11(-2.91%) |
Sep 04, 2020 | 39.12 | 39.12 | 37.77 | 38.31 | 276,848 | -0.33(-0.85%) |
Sep 03, 2020 | 39.35 | 39.75 | 38.34 | 38.64 | 304,071 | -0.53(-1.36%) |
Sep 02, 2020 | 38.36 | 39.42 | 38.30 | 39.17 | 353,915 | +0.77(+2.02%) |
Sep 01, 2020 | 38.68 | 38.80 | 38.03 | 38.40 | 354,606 | -0.51(-1.30%) |
Aug 31, 2020 | 39.04 | 39.13 | 38.68 | 38.91 | 487,006 | -0.04(-0.11%) |
Aug 28, 2020 | 39.06 | 39.06 | 38.44 | 38.95 | 228,125 | +0.23(+0.60%) |
Aug 27, 2020 | 38.81 | 38.96 | 38.34 | 38.72 | 286,956 | +0.27(+0.69%) |
Aug 26, 2020 | 39.21 | 39.30 | 38.33 | 38.45 | 290,766 | -0.86(-2.20%) |
Aug 25, 2020 | 40.12 | 40.12 | 38.76 | 39.32 | 354,203 | -0.64(-1.61%) |
Aug 24, 2020 | 39.39 | 40.01 | 39.06 | 39.96 | 343,035 | +0.90(+2.30%) |
Aug 21, 2020 | 38.58 | 39.08 | 38.44 | 39.06 | 391,135 | +0.38(+0.99%) |
Aug 20, 2020 | 38.59 | 39.18 | 38.56 | 38.68 | 243,734 | -0.35(-0.89%) |
Aug 19, 2020 | 39.26 | 39.47 | 38.91 | 39.02 | 387,313 | -0.18(-0.45%) |
Aug 18, 2020 | 40.00 | 40.24 | 39.11 | 39.20 | 642,469 | -0.86(-2.16%) |
Aug 17, 2020 | 39.85 | 40.64 | 39.54 | 40.07 | 567,901 | +0.16(+0.40%) |
Aug 14, 2020 | 39.60 | 39.97 | 39.20 | 39.91 | 436,491 | +0.02(+0.04%) |
Aug 13, 2020 | 39.32 | 40.00 | 38.84 | 39.89 | 362,429 | +0.30(+0.77%) |
Aug 12, 2020 | 39.50 | 39.86 | 38.98 | 39.58 | 370,531 | +0.49(+1.25%) |
Aug 11, 2020 | 40.57 | 40.71 | 38.96 | 39.09 | 670,064 | -0.93(-2.31%) |
Aug 10, 2020 | 39.66 | 40.16 | 39.41 | 40.02 | 545,165 | +0.54(+1.38%) |
Aug 07, 2020 | 38.03 | 39.49 | 37.97 | 39.48 | 457,934 | +1.32(+3.45%) |
Aug 06, 2020 | 37.17 | 38.28 | 37.13 | 38.16 | 478,755 | +0.88(+2.36%) |
Aug 05, 2020 | 37.69 | 37.70 | 37.02 | 37.28 | 351,354 | -0.13(-0.35%) |
Aug 04, 2020 | 36.86 | 37.85 | 36.69 | 37.41 | 430,411 | +0.38(+1.03%) |
Aug 03, 2020 | 37.62 | 37.63 | 36.39 | 37.03 | 397,589 | -0.31(-0.83%) |
Jul 31, 2020 | 36.60 | 37.43 | 36.09 | 37.34 | 609,787 | +0.26(+0.69%) |
Jul 30, 2020 | 36.43 | 37.14 | 36.20 | 37.09 | 420,172 | +0.09(+0.24%) |
Jul 29, 2020 | 37.12 | 37.33 | 36.78 | 37.00 | 507,592 | -0.11(-0.29%) |
Jul 28, 2020 | 36.25 | 37.60 | 36.25 | 37.10 | 408,315 | +0.63(+1.72%) |
Jul 27, 2020 | 36.33 | 36.63 | 35.51 | 36.48 | 440,030 | +0.03(+0.07%) |
Jul 24, 2020 | 37.30 | 37.55 | 36.22 | 36.45 | 428,276 | -0.69(-1.86%) |
Jul 23, 2020 | 36.73 | 37.28 | 36.62 | 37.14 | 505,239 | +0.25(+0.67%) |
Jul 22, 2020 | 35.97 | 37.01 | 35.55 | 36.89 | 550,978 | +0.64(+1.76%) |
Jul 21, 2020 | 35.67 | 36.27 | 35.42 | 36.25 | 902,236 | +1.05(+2.99%) |
Jul 20, 2020 | 35.63 | 35.86 | 34.94 | 35.20 | 456,061 | -0.57(-1.61%) |
Jul 17, 2020 | 34.80 | 35.87 | 34.56 | 35.78 | 733,056 | +1.18(+3.40%) |
Jul 16, 2020 | 34.48 | 34.80 | 34.22 | 34.60 | 410,485 | +0.06(+0.18%) |
Jul 15, 2020 | 35.20 | 35.70 | 34.50 | 34.54 | 505,161 | -0.07(-0.20%) |
Jul 14, 2020 | 34.41 | 35.02 | 34.10 | 34.61 | 347,146 | +0.25(+0.72%) |
Jul 13, 2020 | 34.55 | 34.90 | 34.16 | 34.36 | 253,215 | -0.01(-0.03%) |
Jul 10, 2020 | 33.52 | 34.41 | 33.36 | 34.37 | 370,825 | +0.88(+2.64%) |
Jul 09, 2020 | 34.22 | 34.22 | 32.98 | 33.49 | 537,491 | -0.87(-2.52%) |
Jul 08, 2020 | 33.79 | 34.43 | 33.73 | 34.35 | 429,742 | +0.39(+1.15%) |
Jul 07, 2020 | 34.16 | 34.37 | 33.68 | 33.96 | 343,631 | -0.77(-2.21%) |
Jul 06, 2020 | 35.30 | 35.58 | 34.25 | 34.73 | 284,337 | +0.00(+0.00%) |
Jul 02, 2020 | 35.30 | 35.47 | 34.62 | 34.73 | 280,692 | -0.04(-0.13%) |