Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.99 | 37.06 | 35.98 | 36.38 | 1,419,149 | -0.42(-1.14%) |
Sep 29, 2020 | 36.91 | 37.14 | 36.51 | 36.80 | 985,920 | -0.25(-0.67%) |
Sep 28, 2020 | 36.56 | 37.09 | 36.45 | 37.04 | 1,149,101 | +0.92(+2.54%) |
Sep 25, 2020 | 35.35 | 36.20 | 35.30 | 36.13 | 682,293 | +0.53(+1.48%) |
Sep 24, 2020 | 35.61 | 36.30 | 35.47 | 35.60 | 676,543 | -0.06(-0.18%) |
Sep 23, 2020 | 36.57 | 36.74 | 35.66 | 35.66 | 778,404 | -0.93(-2.53%) |
Sep 22, 2020 | 35.94 | 36.95 | 35.93 | 36.59 | 814,458 | +0.68(+1.90%) |
Sep 21, 2020 | 36.48 | 36.48 | 35.72 | 35.91 | 925,878 | -1.04(-2.83%) |
Sep 18, 2020 | 37.46 | 37.72 | 36.94 | 36.95 | 2,471,359 | -0.35(-0.95%) |
Sep 17, 2020 | 37.77 | 37.78 | 37.08 | 37.31 | 1,070,413 | -0.80(-2.10%) |
Sep 16, 2020 | 38.56 | 38.75 | 38.05 | 38.11 | 1,095,681 | -0.16(-0.43%) |
Sep 15, 2020 | 37.54 | 38.36 | 37.53 | 38.27 | 1,152,722 | +0.86(+2.31%) |
Sep 14, 2020 | 36.74 | 37.51 | 36.44 | 37.41 | 1,038,843 | +0.97(+2.67%) |
Sep 11, 2020 | 37.05 | 37.05 | 36.23 | 36.44 | 902,018 | -0.37(-1.01%) |
Sep 10, 2020 | 37.33 | 37.39 | 36.77 | 36.81 | 973,144 | -0.55(-1.48%) |
Sep 09, 2020 | 37.28 | 37.84 | 37.19 | 37.36 | 940,595 | +0.31(+0.83%) |
Sep 08, 2020 | 37.62 | 37.70 | 36.94 | 37.05 | 1,019,283 | -0.72(-1.90%) |
Sep 04, 2020 | 38.51 | 38.72 | 37.14 | 37.77 | 976,324 | -0.63(-1.63%) |
Sep 03, 2020 | 39.14 | 39.37 | 38.21 | 38.40 | 864,705 | -0.74(-1.88%) |
Sep 02, 2020 | 38.77 | 39.13 | 38.48 | 39.13 | 1,923,287 | +0.45(+1.17%) |
Sep 01, 2020 | 38.56 | 38.88 | 38.25 | 38.68 | 640,251 | -0.06(-0.16%) |
Aug 31, 2020 | 38.95 | 39.21 | 38.73 | 38.74 | 1,204,298 | -0.14(-0.35%) |
Aug 28, 2020 | 39.27 | 39.27 | 38.78 | 38.88 | 1,435,259 | -0.24(-0.60%) |
Aug 27, 2020 | 39.51 | 39.61 | 38.97 | 39.12 | 1,586,182 | -0.22(-0.55%) |
Aug 26, 2020 | 39.29 | 39.44 | 38.83 | 39.33 | 1,082,488 | +0.02(+0.05%) |
Aug 25, 2020 | 39.14 | 39.34 | 38.75 | 39.32 | 1,205,096 | +0.27(+0.70%) |
Aug 24, 2020 | 38.93 | 39.07 | 38.38 | 39.04 | 643,113 | +0.21(+0.54%) |
Aug 21, 2020 | 38.69 | 38.90 | 38.23 | 38.83 | 1,013,532 | +0.18(+0.47%) |
Aug 20, 2020 | 38.48 | 39.08 | 38.46 | 38.65 | 1,009,962 | +0.04(+0.09%) |
Aug 19, 2020 | 39.09 | 39.23 | 38.52 | 38.62 | 1,137,433 | -0.34(-0.86%) |
Aug 18, 2020 | 38.86 | 39.15 | 38.52 | 38.95 | 1,002,125 | -0.02(-0.05%) |
Aug 17, 2020 | 38.37 | 39.04 | 38.15 | 38.97 | 1,344,985 | +0.74(+1.95%) |
Aug 14, 2020 | 38.60 | 38.97 | 38.14 | 38.23 | 695,833 | -0.45(-1.15%) |
Aug 13, 2020 | 38.94 | 39.20 | 38.53 | 38.67 | 844,058 | -0.40(-1.02%) |
Aug 12, 2020 | 38.58 | 39.20 | 38.42 | 39.07 | 1,190,049 | +0.82(+2.14%) |
Aug 11, 2020 | 39.23 | 39.32 | 38.11 | 38.25 | 1,165,058 | -0.65(-1.66%) |
Aug 10, 2020 | 39.33 | 39.46 | 38.85 | 38.90 | 1,569,781 | -0.39(-0.99%) |
Aug 07, 2020 | 39.13 | 39.49 | 38.96 | 39.29 | 996,249 | +0.05(+0.14%) |
Aug 06, 2020 | 39.78 | 40.02 | 39.23 | 39.23 | 2,176,301 | -0.63(-1.57%) |
Aug 05, 2020 | 39.97 | 40.07 | 39.52 | 39.86 | 773,862 | +0.12(+0.30%) |
Aug 04, 2020 | 39.65 | 39.87 | 39.38 | 39.74 | 791,215 | -0.03(-0.07%) |
Aug 03, 2020 | 39.92 | 39.93 | 39.40 | 39.77 | 851,897 | -0.13(-0.32%) |
Jul 31, 2020 | 40.22 | 40.22 | 39.19 | 39.90 | 1,463,881 | -0.15(-0.39%) |
Jul 30, 2020 | 39.29 | 40.25 | 39.05 | 40.05 | 1,509,780 | +0.28(+0.71%) |
Jul 29, 2020 | 38.76 | 39.77 | 38.76 | 39.77 | 1,200,380 | +1.34(+3.47%) |
Jul 28, 2020 | 37.72 | 38.71 | 37.59 | 38.43 | 1,016,590 | +0.54(+1.41%) |
Jul 27, 2020 | 37.08 | 37.94 | 36.95 | 37.90 | 1,339,497 | +0.66(+1.78%) |
Jul 24, 2020 | 37.21 | 37.39 | 36.91 | 37.24 | 1,806,128 | +0.16(+0.44%) |
Jul 23, 2020 | 36.51 | 38.01 | 36.51 | 37.07 | 2,079,663 | +0.47(+1.29%) |
Jul 22, 2020 | 35.44 | 36.69 | 35.35 | 36.60 | 1,210,831 | +0.87(+2.44%) |
Jul 21, 2020 | 35.87 | 36.06 | 35.61 | 35.73 | 1,207,137 | +0.26(+0.74%) |
Jul 20, 2020 | 35.47 | 35.69 | 35.19 | 35.46 | 693,496 | -0.22(-0.61%) |
Jul 17, 2020 | 35.04 | 35.88 | 34.93 | 35.68 | 1,671,607 | +0.80(+2.29%) |
Jul 16, 2020 | 34.96 | 35.42 | 34.41 | 34.88 | 861,690 | -0.29(-0.83%) |
Jul 15, 2020 | 35.53 | 35.53 | 34.84 | 35.17 | 967,341 | +0.25(+0.73%) |
Jul 14, 2020 | 34.50 | 34.94 | 34.44 | 34.92 | 2,123,821 | +0.41(+1.18%) |
Jul 13, 2020 | 35.12 | 35.26 | 34.47 | 34.51 | 1,056,750 | -0.29(-0.84%) |
Jul 10, 2020 | 34.80 | 35.02 | 34.40 | 34.80 | 1,110,955 | -0.06(-0.18%) |
Jul 09, 2020 | 34.76 | 34.98 | 34.28 | 34.86 | 1,013,349 | +0.05(+0.16%) |
Jul 08, 2020 | 34.87 | 35.25 | 34.69 | 34.81 | 1,356,988 | -0.05(-0.13%) |
Jul 07, 2020 | 35.21 | 35.60 | 34.85 | 34.86 | 1,126,292 | -0.92(-2.56%) |
Jul 06, 2020 | 37.23 | 37.23 | 35.69 | 35.77 | 1,279,894 | -0.59(-1.62%) |
Jul 02, 2020 | 36.92 | 37.01 | 35.99 | 36.36 | 1,416,766 | -0.05(-0.15%) |