Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.34 | 35.80 | 35.08 | 35.30 | 433,446 | +0.69(+1.98%) |
Sep 29, 2020 | 34.79 | 35.01 | 34.44 | 34.62 | 466,122 | +0.16(+0.47%) |
Sep 28, 2020 | 34.46 | 34.69 | 34.33 | 34.45 | 199,741 | +0.73(+2.17%) |
Sep 25, 2020 | 33.14 | 33.83 | 33.08 | 33.72 | 286,982 | -0.06(-0.19%) |
Sep 24, 2020 | 34.02 | 34.14 | 33.42 | 33.78 | 278,400 | -0.23(-0.69%) |
Sep 23, 2020 | 34.62 | 34.74 | 33.88 | 34.02 | 268,087 | -0.04(-0.11%) |
Sep 22, 2020 | 33.57 | 34.15 | 33.44 | 34.06 | 706,460 | +0.11(+0.32%) |
Sep 21, 2020 | 34.06 | 34.08 | 33.46 | 33.95 | 455,656 | -1.54(-4.35%) |
Sep 18, 2020 | 35.90 | 36.42 | 35.41 | 35.49 | 798,035 | -0.90(-2.48%) |
Sep 17, 2020 | 36.45 | 36.67 | 36.05 | 36.39 | 232,404 | -0.44(-1.20%) |
Sep 16, 2020 | 36.74 | 37.07 | 36.74 | 36.84 | 274,569 | +0.33(+0.89%) |
Sep 15, 2020 | 36.63 | 36.82 | 36.47 | 36.51 | 218,569 | +0.09(+0.25%) |
Sep 14, 2020 | 36.51 | 36.67 | 36.31 | 36.42 | 178,031 | +0.06(+0.17%) |
Sep 11, 2020 | 36.49 | 36.55 | 36.01 | 36.36 | 162,043 | +0.15(+0.42%) |
Sep 10, 2020 | 37.08 | 37.08 | 36.19 | 36.20 | 249,941 | -0.77(-2.08%) |
Sep 09, 2020 | 36.48 | 37.09 | 36.45 | 36.97 | 242,063 | +0.71(+1.97%) |
Sep 08, 2020 | 36.32 | 36.79 | 36.19 | 36.26 | 626,394 | +0.04(+0.10%) |
Sep 04, 2020 | 36.74 | 36.88 | 35.48 | 36.22 | 370,496 | +0.09(+0.25%) |
Sep 03, 2020 | 37.39 | 37.41 | 36.06 | 36.13 | 319,884 | -1.81(-4.76%) |
Sep 02, 2020 | 37.59 | 37.96 | 37.39 | 37.94 | 323,858 | +1.04(+2.81%) |
Sep 01, 2020 | 36.85 | 37.03 | 36.72 | 36.90 | 384,922 | +0.20(+0.54%) |
Aug 31, 2020 | 36.63 | 36.89 | 36.29 | 36.70 | 215,797 | -0.19(-0.51%) |
Aug 28, 2020 | 36.73 | 36.96 | 36.52 | 36.89 | 300,163 | +0.23(+0.64%) |
Aug 27, 2020 | 36.44 | 36.75 | 36.18 | 36.66 | 364,183 | +0.38(+1.05%) |
Aug 26, 2020 | 35.89 | 36.29 | 35.85 | 36.28 | 219,355 | -0.22(-0.59%) |
Aug 25, 2020 | 36.57 | 36.62 | 36.15 | 36.49 | 258,866 | +0.57(+1.58%) |
Aug 24, 2020 | 36.15 | 36.21 | 35.66 | 35.92 | 306,134 | +0.34(+0.96%) |
Aug 21, 2020 | 35.36 | 35.64 | 35.23 | 35.58 | 286,650 | -0.71(-1.97%) |
Aug 20, 2020 | 36.20 | 36.45 | 36.14 | 36.29 | 222,897 | -0.11(-0.30%) |
Aug 19, 2020 | 37.12 | 37.12 | 36.19 | 36.40 | 305,156 | -0.30(-0.81%) |
Aug 18, 2020 | 37.01 | 37.15 | 36.54 | 36.70 | 372,158 | -0.25(-0.68%) |
Aug 17, 2020 | 36.79 | 37.19 | 36.79 | 36.95 | 230,998 | -0.13(-0.34%) |
Aug 14, 2020 | 37.39 | 37.44 | 36.96 | 37.08 | 185,635 | -0.83(-2.19%) |
Aug 13, 2020 | 37.77 | 38.04 | 37.70 | 37.91 | 267,952 | -0.13(-0.33%) |
Aug 12, 2020 | 37.67 | 38.28 | 37.57 | 38.04 | 397,810 | +1.11(+3.01%) |
Aug 11, 2020 | 37.49 | 37.53 | 36.93 | 36.93 | 425,156 | +0.00(+0.00%) |
Aug 10, 2020 | 37.52 | 37.59 | 36.88 | 36.93 | 556,464 | -0.83(-2.20%) |
Aug 07, 2020 | 37.75 | 37.91 | 37.44 | 37.76 | 457,222 | +0.77(+2.07%) |
Aug 06, 2020 | 36.75 | 36.99 | 36.63 | 36.99 | 435,782 | +0.05(+0.15%) |
Aug 05, 2020 | 36.94 | 37.16 | 36.80 | 36.94 | 420,274 | +0.67(+1.84%) |
Aug 04, 2020 | 35.89 | 36.62 | 35.84 | 36.27 | 562,347 | -0.46(-1.25%) |
Aug 03, 2020 | 36.47 | 36.78 | 36.38 | 36.73 | 351,436 | +0.79(+2.19%) |
Jul 31, 2020 | 37.12 | 37.18 | 35.72 | 35.94 | 522,904 | -1.00(-2.71%) |
Jul 30, 2020 | 35.90 | 37.01 | 35.87 | 36.94 | 502,980 | -1.12(-2.94%) |
Jul 29, 2020 | 37.61 | 38.30 | 37.51 | 38.06 | 809,375 | +0.31(+0.81%) |
Jul 28, 2020 | 38.09 | 38.24 | 37.71 | 37.76 | 537,359 | +0.52(+1.41%) |
Jul 27, 2020 | 37.03 | 37.45 | 37.01 | 37.23 | 406,155 | -0.04(-0.10%) |
Jul 24, 2020 | 37.31 | 37.38 | 36.96 | 37.27 | 222,408 | -0.77(-2.02%) |
Jul 23, 2020 | 38.42 | 38.74 | 37.96 | 38.04 | 311,309 | +0.11(+0.29%) |
Jul 22, 2020 | 37.58 | 37.96 | 37.55 | 37.93 | 262,492 | +0.17(+0.45%) |
Jul 21, 2020 | 37.99 | 38.35 | 37.69 | 37.76 | 489,326 | +0.17(+0.46%) |
Jul 20, 2020 | 37.73 | 37.73 | 37.37 | 37.59 | 405,163 | +0.01(+0.02%) |
Jul 17, 2020 | 37.11 | 37.65 | 36.94 | 37.58 | 357,980 | +0.84(+2.29%) |
Jul 16, 2020 | 36.81 | 36.94 | 36.47 | 36.74 | 729,573 | -0.99(-2.63%) |
Jul 15, 2020 | 37.37 | 38.17 | 37.22 | 37.73 | 977,818 | +2.19(+6.17%) |
Jul 14, 2020 | 34.77 | 35.59 | 34.71 | 35.54 | 382,099 | +0.61(+1.76%) |
Jul 13, 2020 | 35.66 | 35.70 | 34.83 | 34.92 | 704,420 | +0.15(+0.44%) |
Jul 10, 2020 | 34.95 | 35.02 | 34.52 | 34.77 | 305,147 | +0.06(+0.18%) |
Jul 09, 2020 | 35.36 | 35.36 | 34.44 | 34.71 | 520,530 | -0.55(-1.56%) |
Jul 08, 2020 | 35.27 | 35.49 | 34.91 | 35.26 | 506,097 | -0.35(-0.99%) |
Jul 07, 2020 | 35.60 | 36.02 | 35.27 | 35.61 | 662,855 | -0.38(-1.05%) |
Jul 06, 2020 | 36.19 | 36.28 | 35.82 | 35.99 | 486,356 | +0.40(+1.12%) |
Jul 02, 2020 | 35.92 | 36.08 | 35.54 | 35.59 | 662,795 | -0.23(-0.66%) |