Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.63 | 35.89 | 34.97 | 35.33 | 2,238,512 | -0.06(-0.16%) |
Sep 29, 2020 | 35.11 | 35.50 | 34.93 | 35.39 | 1,781,083 | +0.03(+0.08%) |
Sep 28, 2020 | 35.15 | 35.44 | 34.92 | 35.36 | 1,278,303 | +0.67(+1.93%) |
Sep 25, 2020 | 34.03 | 34.71 | 33.87 | 34.69 | 1,549,952 | +0.55(+1.60%) |
Sep 24, 2020 | 34.39 | 35.12 | 34.10 | 34.15 | 1,933,711 | -0.23(-0.67%) |
Sep 23, 2020 | 35.04 | 35.29 | 34.34 | 34.38 | 1,799,144 | -0.72(-2.05%) |
Sep 22, 2020 | 34.34 | 35.39 | 34.34 | 35.10 | 2,038,294 | +0.79(+2.29%) |
Sep 21, 2020 | 34.56 | 34.87 | 34.14 | 34.31 | 2,261,427 | -0.68(-1.94%) |
Sep 18, 2020 | 35.34 | 35.71 | 34.75 | 34.99 | 4,083,218 | -0.48(-1.35%) |
Sep 17, 2020 | 36.08 | 36.22 | 35.24 | 35.47 | 1,993,464 | -0.90(-2.47%) |
Sep 16, 2020 | 36.45 | 36.81 | 36.22 | 36.37 | 2,092,586 | +0.15(+0.42%) |
Sep 15, 2020 | 36.37 | 36.65 | 36.16 | 36.22 | 2,696,038 | -0.08(-0.21%) |
Sep 14, 2020 | 35.85 | 36.45 | 35.76 | 36.29 | 2,630,520 | +0.72(+2.02%) |
Sep 11, 2020 | 36.00 | 36.16 | 35.23 | 35.57 | 1,631,720 | -0.34(-0.93%) |
Sep 10, 2020 | 36.26 | 36.39 | 35.88 | 35.91 | 1,968,737 | -0.40(-1.11%) |
Sep 09, 2020 | 36.30 | 37.13 | 36.23 | 36.31 | 1,774,528 | +0.26(+0.72%) |
Sep 08, 2020 | 36.15 | 36.18 | 35.65 | 36.05 | 2,133,542 | -0.50(-1.36%) |
Sep 04, 2020 | 37.16 | 37.37 | 35.76 | 36.55 | 1,490,322 | -0.59(-1.60%) |
Sep 03, 2020 | 37.80 | 37.84 | 36.76 | 37.14 | 1,864,516 | -0.48(-1.27%) |
Sep 02, 2020 | 36.94 | 37.65 | 36.73 | 37.62 | 1,768,737 | +0.70(+1.89%) |
Sep 01, 2020 | 36.70 | 37.07 | 36.44 | 36.92 | 1,334,554 | +0.01(+0.03%) |
Aug 31, 2020 | 36.91 | 36.99 | 36.68 | 36.91 | 1,748,142 | -0.12(-0.34%) |
Aug 28, 2020 | 37.18 | 37.29 | 36.59 | 37.04 | 1,636,942 | -0.25(-0.67%) |
Aug 27, 2020 | 37.16 | 37.45 | 36.96 | 37.29 | 1,566,785 | +0.27(+0.72%) |
Aug 26, 2020 | 36.85 | 37.27 | 36.60 | 37.02 | 2,078,641 | +0.11(+0.31%) |
Aug 25, 2020 | 36.77 | 36.93 | 36.41 | 36.91 | 1,672,189 | +0.21(+0.57%) |
Aug 24, 2020 | 36.54 | 36.70 | 35.99 | 36.69 | 1,477,114 | +0.15(+0.42%) |
Aug 21, 2020 | 36.67 | 36.71 | 36.09 | 36.54 | 1,244,180 | +0.06(+0.16%) |
Aug 20, 2020 | 36.22 | 36.80 | 36.18 | 36.48 | 1,326,457 | +0.20(+0.55%) |
Aug 19, 2020 | 36.91 | 37.03 | 36.18 | 36.28 | 2,093,773 | -0.56(-1.51%) |
Aug 18, 2020 | 37.02 | 37.13 | 36.70 | 36.84 | 1,111,984 | -0.23(-0.62%) |
Aug 17, 2020 | 36.26 | 37.11 | 36.08 | 37.07 | 1,544,970 | +0.79(+2.16%) |
Aug 14, 2020 | 37.14 | 37.14 | 36.17 | 36.28 | 2,878,616 | -0.85(-2.30%) |
Aug 13, 2020 | 37.59 | 37.91 | 37.11 | 37.13 | 1,391,920 | -0.55(-1.46%) |
Aug 12, 2020 | 37.31 | 37.82 | 37.04 | 37.69 | 1,168,379 | +0.74(+2.01%) |
Aug 11, 2020 | 38.09 | 38.09 | 36.81 | 36.94 | 1,706,553 | -0.78(-2.07%) |
Aug 10, 2020 | 37.92 | 38.07 | 37.68 | 37.72 | 1,764,587 | -0.11(-0.30%) |
Aug 07, 2020 | 37.59 | 37.94 | 37.58 | 37.84 | 1,483,883 | +0.11(+0.30%) |
Aug 06, 2020 | 37.71 | 38.00 | 37.55 | 37.72 | 1,214,154 | -0.13(-0.35%) |
Aug 05, 2020 | 38.20 | 38.42 | 37.51 | 37.86 | 1,659,255 | -0.12(-0.33%) |
Aug 04, 2020 | 37.58 | 38.10 | 37.41 | 37.98 | 1,943,022 | +0.22(+0.58%) |
Aug 03, 2020 | 37.79 | 37.90 | 37.32 | 37.76 | 1,895,985 | -0.49(-1.29%) |
Jul 31, 2020 | 37.99 | 38.27 | 37.38 | 38.26 | 2,263,907 | +0.21(+0.55%) |
Jul 30, 2020 | 37.85 | 38.88 | 37.81 | 38.05 | 2,883,052 | -0.22(-0.57%) |
Jul 29, 2020 | 36.81 | 38.38 | 36.81 | 38.27 | 2,691,391 | +1.68(+4.61%) |
Jul 28, 2020 | 35.81 | 36.81 | 35.70 | 36.58 | 2,136,080 | +0.68(+1.88%) |
Jul 27, 2020 | 35.41 | 35.99 | 35.33 | 35.91 | 2,478,443 | +0.44(+1.23%) |
Jul 24, 2020 | 35.49 | 35.72 | 35.38 | 35.47 | 2,229,240 | -0.01(-0.03%) |
Jul 23, 2020 | 35.29 | 35.84 | 35.26 | 35.48 | 2,682,105 | +0.08(+0.22%) |
Jul 22, 2020 | 34.51 | 35.47 | 34.38 | 35.40 | 2,327,256 | +0.76(+2.20%) |
Jul 21, 2020 | 34.38 | 34.92 | 34.26 | 34.64 | 2,559,314 | +0.57(+1.68%) |
Jul 20, 2020 | 34.25 | 34.29 | 33.82 | 34.07 | 2,233,636 | -0.28(-0.80%) |
Jul 17, 2020 | 34.01 | 34.57 | 33.85 | 34.34 | 3,061,895 | +0.54(+1.60%) |
Jul 16, 2020 | 33.91 | 34.27 | 33.72 | 33.80 | 1,785,915 | -0.30(-0.87%) |
Jul 15, 2020 | 34.30 | 34.39 | 33.76 | 34.10 | 2,137,000 | +0.30(+0.90%) |
Jul 14, 2020 | 33.48 | 34.00 | 33.41 | 33.79 | 1,755,941 | +0.18(+0.54%) |
Jul 13, 2020 | 34.23 | 34.37 | 33.34 | 33.61 | 1,747,702 | -0.46(-1.34%) |
Jul 10, 2020 | 34.05 | 34.39 | 33.76 | 34.07 | 2,189,529 | -0.10(-0.31%) |
Jul 09, 2020 | 33.73 | 34.24 | 33.35 | 34.17 | 2,213,699 | +0.39(+1.16%) |
Jul 08, 2020 | 33.94 | 34.01 | 33.56 | 33.78 | 2,103,125 | -0.16(-0.48%) |
Jul 07, 2020 | 34.09 | 34.48 | 33.89 | 33.94 | 1,450,670 | -0.65(-1.87%) |
Jul 06, 2020 | 35.27 | 35.35 | 34.50 | 34.59 | 2,779,132 | +0.08(+0.22%) |
Jul 02, 2020 | 34.94 | 34.94 | 34.31 | 34.52 | 1,507,731 | +0.13(+0.39%) |