Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.43 | 34.92 | 33.88 | 34.16 | 450,695 | -0.07(-0.20%) |
Sep 29, 2020 | 34.74 | 34.84 | 33.76 | 34.23 | 387,701 | -0.50(-1.44%) |
Sep 28, 2020 | 34.57 | 35.10 | 34.40 | 34.73 | 536,397 | +0.57(+1.66%) |
Sep 25, 2020 | 33.77 | 34.55 | 33.77 | 34.17 | 547,128 | +0.10(+0.30%) |
Sep 24, 2020 | 33.60 | 34.53 | 33.34 | 34.07 | 367,661 | +0.52(+1.55%) |
Sep 23, 2020 | 34.77 | 34.95 | 33.53 | 33.55 | 557,719 | -1.22(-3.52%) |
Sep 22, 2020 | 34.36 | 35.00 | 34.02 | 34.77 | 366,024 | +0.38(+1.11%) |
Sep 21, 2020 | 34.90 | 35.01 | 33.52 | 34.39 | 472,425 | -1.37(-3.84%) |
Sep 18, 2020 | 35.85 | 36.49 | 35.32 | 35.76 | 1,155,947 | +0.13(+0.36%) |
Sep 17, 2020 | 34.49 | 36.27 | 34.18 | 35.63 | 547,703 | +0.83(+2.40%) |
Sep 16, 2020 | 34.32 | 35.14 | 34.27 | 34.80 | 391,361 | +0.44(+1.27%) |
Sep 15, 2020 | 34.03 | 34.40 | 33.81 | 34.36 | 299,734 | +0.32(+0.95%) |
Sep 14, 2020 | 33.80 | 34.44 | 33.47 | 34.04 | 307,311 | +0.53(+1.58%) |
Sep 11, 2020 | 34.98 | 34.98 | 33.47 | 33.51 | 499,458 | -1.52(-4.34%) |
Sep 10, 2020 | 36.07 | 36.07 | 34.39 | 35.03 | 494,777 | -0.70(-1.95%) |
Sep 09, 2020 | 34.28 | 36.62 | 34.28 | 35.73 | 774,917 | +1.74(+5.13%) |
Sep 08, 2020 | 35.15 | 35.15 | 33.95 | 33.98 | 338,374 | -1.56(-4.38%) |
Sep 04, 2020 | 35.70 | 36.00 | 35.09 | 35.54 | 296,374 | +0.53(+1.51%) |
Sep 03, 2020 | 35.67 | 36.74 | 34.87 | 35.01 | 261,684 | -0.84(-2.35%) |
Sep 02, 2020 | 35.37 | 36.06 | 35.22 | 35.85 | 149,137 | +0.45(+1.26%) |
Sep 01, 2020 | 35.23 | 35.45 | 34.86 | 35.41 | 168,994 | +0.05(+0.13%) |
Aug 31, 2020 | 35.49 | 35.70 | 35.07 | 35.36 | 347,811 | -0.18(-0.50%) |
Aug 28, 2020 | 35.37 | 35.62 | 35.06 | 35.54 | 208,907 | +0.42(+1.19%) |
Aug 27, 2020 | 34.84 | 35.32 | 34.62 | 35.12 | 235,572 | +0.51(+1.47%) |
Aug 26, 2020 | 34.73 | 34.93 | 34.21 | 34.61 | 218,682 | -0.20(-0.59%) |
Aug 25, 2020 | 35.46 | 35.47 | 34.61 | 34.82 | 210,368 | -0.41(-1.16%) |
Aug 24, 2020 | 34.84 | 35.26 | 34.36 | 35.22 | 489,408 | +0.71(+2.07%) |
Aug 21, 2020 | 34.36 | 34.76 | 33.39 | 34.51 | 766,066 | +0.06(+0.16%) |
Aug 20, 2020 | 33.55 | 34.59 | 33.44 | 34.45 | 310,272 | +0.51(+1.50%) |
Aug 19, 2020 | 34.46 | 34.58 | 33.75 | 33.95 | 292,992 | -0.46(-1.35%) |
Aug 18, 2020 | 34.33 | 34.58 | 34.09 | 34.41 | 265,040 | -0.17(-0.48%) |
Aug 17, 2020 | 35.25 | 35.25 | 34.52 | 34.58 | 269,823 | -0.51(-1.45%) |
Aug 14, 2020 | 35.25 | 35.68 | 34.97 | 35.09 | 268,009 | -0.53(-1.48%) |
Aug 13, 2020 | 35.65 | 36.24 | 35.31 | 35.61 | 251,568 | -0.17(-0.47%) |
Aug 12, 2020 | 36.89 | 36.95 | 35.60 | 35.78 | 354,146 | -0.45(-1.25%) |
Aug 11, 2020 | 36.91 | 37.28 | 36.06 | 36.24 | 429,718 | -0.16(-0.43%) |
Aug 10, 2020 | 35.99 | 36.95 | 35.87 | 36.39 | 490,938 | +0.45(+1.24%) |
Aug 07, 2020 | 34.93 | 35.98 | 34.93 | 35.95 | 264,019 | +0.83(+2.35%) |
Aug 06, 2020 | 34.43 | 35.15 | 34.43 | 35.12 | 266,480 | +0.53(+1.53%) |
Aug 05, 2020 | 33.87 | 34.62 | 33.56 | 34.59 | 485,699 | +1.22(+3.67%) |
Aug 04, 2020 | 33.04 | 33.83 | 32.94 | 33.37 | 261,031 | +0.17(+0.50%) |
Aug 03, 2020 | 33.68 | 34.09 | 33.15 | 33.20 | 395,984 | -0.08(-0.25%) |
Jul 31, 2020 | 32.41 | 33.33 | 32.25 | 33.29 | 1,378,336 | +0.65(+1.99%) |
Jul 30, 2020 | 32.77 | 33.17 | 32.27 | 32.64 | 285,065 | -0.59(-1.79%) |
Jul 29, 2020 | 32.66 | 33.28 | 32.61 | 33.23 | 449,681 | +0.53(+1.62%) |
Jul 28, 2020 | 32.67 | 33.18 | 32.63 | 32.70 | 422,128 | -0.18(-0.54%) |
Jul 27, 2020 | 31.76 | 32.91 | 31.62 | 32.88 | 610,467 | +1.04(+3.26%) |
Jul 24, 2020 | 32.68 | 32.70 | 31.81 | 31.84 | 349,976 | -0.74(-2.28%) |
Jul 23, 2020 | 32.90 | 33.46 | 32.41 | 32.58 | 487,277 | -0.42(-1.26%) |
Jul 22, 2020 | 32.98 | 33.36 | 32.59 | 33.00 | 371,703 | -0.19(-0.59%) |
Jul 21, 2020 | 32.80 | 33.70 | 32.73 | 33.19 | 333,906 | +0.57(+1.76%) |
Jul 20, 2020 | 33.01 | 33.21 | 32.44 | 32.62 | 405,360 | -0.84(-2.52%) |
Jul 17, 2020 | 32.60 | 33.64 | 32.45 | 33.46 | 564,492 | +1.00(+3.08%) |
Jul 16, 2020 | 32.98 | 33.66 | 32.26 | 32.46 | 455,778 | -0.77(-2.32%) |
Jul 15, 2020 | 32.18 | 33.46 | 31.93 | 33.23 | 392,176 | +1.80(+5.72%) |
Jul 14, 2020 | 31.21 | 31.89 | 30.79 | 31.43 | 316,977 | +0.18(+0.56%) |
Jul 13, 2020 | 30.81 | 31.82 | 30.34 | 31.26 | 605,460 | +0.63(+2.06%) |
Jul 10, 2020 | 29.72 | 30.89 | 29.65 | 30.63 | 430,757 | +0.97(+3.28%) |
Jul 09, 2020 | 30.50 | 30.53 | 29.08 | 29.65 | 534,795 | -0.94(-3.06%) |
Jul 08, 2020 | 31.35 | 31.42 | 30.17 | 30.59 | 423,766 | -0.77(-2.45%) |
Jul 07, 2020 | 32.65 | 32.68 | 31.33 | 31.36 | 541,548 | -1.62(-4.92%) |
Jul 06, 2020 | 33.44 | 33.44 | 32.49 | 32.98 | 330,823 | +0.17(+0.51%) |
Jul 02, 2020 | 33.84 | 34.03 | 32.69 | 32.81 | 399,911 | -0.51(-1.53%) |