Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.15 | 34.92 | 33.63 | 34.01 | 447,424 | -0.14(-0.41%) |
Sep 29, 2020 | 33.07 | 34.57 | 33.02 | 34.15 | 368,327 | +1.06(+3.20%) |
Sep 28, 2020 | 32.55 | 33.09 | 31.81 | 33.09 | 386,294 | +1.09(+3.41%) |
Sep 25, 2020 | 32.29 | 32.51 | 31.57 | 32.00 | 512,400 | -0.43(-1.33%) |
Sep 24, 2020 | 33.94 | 33.97 | 32.32 | 32.43 | 829,241 | +0.74(+2.34%) |
Sep 23, 2020 | 33.00 | 33.15 | 31.59 | 31.69 | 334,682 | -1.39(-4.20%) |
Sep 22, 2020 | 33.04 | 33.30 | 31.87 | 33.08 | 398,114 | +0.49(+1.50%) |
Sep 21, 2020 | 31.79 | 32.91 | 31.55 | 32.59 | 486,935 | -0.11(-0.34%) |
Sep 18, 2020 | 33.92 | 34.08 | 31.63 | 32.70 | 971,200 | -0.09(-0.27%) |
Sep 17, 2020 | 32.04 | 33.40 | 31.51 | 32.79 | 351,049 | -0.28(-0.85%) |
Sep 16, 2020 | 33.13 | 33.91 | 32.97 | 33.07 | 513,518 | -0.13(-0.39%) |
Sep 15, 2020 | 33.75 | 33.93 | 32.95 | 33.20 | 212,932 | -0.10(-0.30%) |
Sep 14, 2020 | 32.99 | 33.48 | 32.78 | 33.30 | 347,596 | +0.84(+2.59%) |
Sep 11, 2020 | 31.56 | 32.87 | 31.56 | 32.46 | 685,000 | +1.31(+4.21%) |
Sep 10, 2020 | 32.38 | 32.44 | 31.14 | 31.15 | 525,704 | -0.63(-1.98%) |
Sep 09, 2020 | 31.26 | 32.63 | 31.26 | 31.78 | 731,432 | +0.99(+3.22%) |
Sep 08, 2020 | 31.58 | 32.78 | 30.78 | 30.79 | 830,740 | -2.12(-6.44%) |
Sep 04, 2020 | 34.52 | 34.74 | 31.42 | 32.91 | 901,100 | -1.23(-3.60%) |
Sep 03, 2020 | 37.96 | 37.96 | 34.07 | 34.14 | 1,092,906 | -4.61(-11.90%) |
Sep 02, 2020 | 37.57 | 38.94 | 36.55 | 38.75 | 399,805 | +1.71(+4.62%) |
Sep 01, 2020 | 35.74 | 37.16 | 35.51 | 37.04 | 411,895 | +1.41(+3.96%) |
Aug 31, 2020 | 36.27 | 36.72 | 35.25 | 35.63 | 518,086 | -0.87(-2.38%) |
Aug 28, 2020 | 35.62 | 36.63 | 35.55 | 36.50 | 437,300 | +0.80(+2.24%) |
Aug 27, 2020 | 37.75 | 37.75 | 35.35 | 35.70 | 726,903 | -2.20(-5.80%) |
Aug 26, 2020 | 37.70 | 38.16 | 37.30 | 37.90 | 350,352 | +0.50(+1.34%) |
Aug 25, 2020 | 36.51 | 37.75 | 36.51 | 37.40 | 431,691 | +0.72(+1.96%) |
Aug 24, 2020 | 37.44 | 37.63 | 36.22 | 36.68 | 345,308 | -0.20(-0.54%) |
Aug 21, 2020 | 37.63 | 37.81 | 36.23 | 36.88 | 1,001,600 | -0.84(-2.23%) |
Aug 20, 2020 | 37.61 | 38.06 | 36.99 | 37.72 | 450,134 | -0.42(-1.10%) |
Aug 19, 2020 | 38.27 | 38.51 | 37.84 | 38.14 | 311,883 | -0.27(-0.70%) |
Aug 18, 2020 | 38.77 | 38.89 | 38.13 | 38.41 | 287,460 | -0.20(-0.52%) |
Aug 17, 2020 | 38.78 | 39.06 | 38.46 | 38.61 | 170,596 | +0.22(+0.57%) |
Aug 14, 2020 | 39.00 | 39.26 | 38.09 | 38.39 | 210,400 | -0.76(-1.94%) |
Aug 13, 2020 | 39.45 | 39.71 | 38.48 | 39.15 | 446,261 | -0.67(-1.68%) |
Aug 12, 2020 | 39.09 | 40.37 | 38.80 | 39.82 | 469,667 | +1.11(+2.87%) |
Aug 11, 2020 | 39.00 | 39.45 | 38.35 | 38.71 | 314,679 | -0.26(-0.67%) |
Aug 10, 2020 | 39.91 | 40.18 | 38.83 | 38.97 | 359,805 | -1.01(-2.53%) |
Aug 07, 2020 | 40.93 | 41.47 | 39.65 | 39.98 | 454,900 | -1.27(-3.08%) |
Aug 06, 2020 | 40.80 | 41.45 | 40.34 | 41.25 | 355,289 | +0.40(+0.98%) |
Aug 05, 2020 | 41.90 | 42.19 | 40.47 | 40.85 | 618,581 | -1.04(-2.48%) |
Aug 04, 2020 | 42.41 | 42.63 | 41.58 | 41.89 | 399,021 | -0.60(-1.41%) |
Aug 03, 2020 | 42.10 | 43.28 | 42.10 | 42.49 | 558,753 | +0.23(+0.54%) |
Jul 31, 2020 | 44.56 | 44.69 | 41.37 | 42.26 | 1,002,900 | -1.14(-2.63%) |
Jul 30, 2020 | 42.22 | 43.75 | 41.07 | 43.40 | 2,144,978 | +7.12(+19.63%) |
Jul 29, 2020 | 36.27 | 36.83 | 36.07 | 36.28 | 936,709 | +0.00(+0.00%) |
Jul 28, 2020 | 37.31 | 37.76 | 36.14 | 36.28 | 673,854 | -1.52(-4.02%) |
Jul 27, 2020 | 36.99 | 38.10 | 36.40 | 37.80 | 538,008 | +1.36(+3.73%) |
Jul 24, 2020 | 36.71 | 37.27 | 36.41 | 36.44 | 553,400 | -0.97(-2.59%) |
Jul 23, 2020 | 37.54 | 38.19 | 36.89 | 37.41 | 271,350 | -0.32(-0.85%) |
Jul 22, 2020 | 37.67 | 38.23 | 37.28 | 37.73 | 467,140 | +0.04(+0.11%) |
Jul 21, 2020 | 39.18 | 39.25 | 37.59 | 37.69 | 452,113 | -1.24(-3.19%) |
Jul 20, 2020 | 37.28 | 38.98 | 37.07 | 38.93 | 649,360 | +1.32(+3.51%) |
Jul 17, 2020 | 36.59 | 37.75 | 36.28 | 37.61 | 563,100 | +1.21(+3.32%) |
Jul 16, 2020 | 36.41 | 36.53 | 35.54 | 36.40 | 331,402 | -0.35(-0.95%) |
Jul 15, 2020 | 37.07 | 37.23 | 36.06 | 36.75 | 591,350 | +0.06(+0.16%) |
Jul 14, 2020 | 35.54 | 36.71 | 34.86 | 36.69 | 387,377 | +0.72(+2.00%) |
Jul 13, 2020 | 37.52 | 38.75 | 35.85 | 35.97 | 842,938 | -1.07(-2.89%) |
Jul 10, 2020 | 36.64 | 37.86 | 36.14 | 37.04 | 1,172,600 | +0.47(+1.29%) |
Jul 09, 2020 | 35.65 | 36.86 | 35.47 | 36.57 | 719,551 | +0.96(+2.70%) |
Jul 08, 2020 | 35.07 | 35.83 | 34.74 | 35.61 | 672,011 | +0.81(+2.33%) |
Jul 07, 2020 | 35.91 | 37.01 | 34.78 | 34.80 | 800,401 | -0.92(-2.58%) |
Jul 06, 2020 | 35.31 | 36.34 | 35.31 | 35.72 | 487,238 | +0.59(+1.68%) |
Jul 02, 2020 | 34.89 | 35.78 | 34.81 | 35.13 | 627,000 | +0.68(+1.97%) |