Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.85 | 35.43 | 34.56 | 34.80 | 630,694 | -0.15(-0.43%) |
Sep 29, 2020 | 35.38 | 35.65 | 34.91 | 34.95 | 425,952 | -0.29(-0.83%) |
Sep 28, 2020 | 35.54 | 35.94 | 35.18 | 35.24 | 631,619 | +0.20(+0.58%) |
Sep 25, 2020 | 34.63 | 35.31 | 34.55 | 35.04 | 358,473 | +0.24(+0.69%) |
Sep 24, 2020 | 34.67 | 35.24 | 34.31 | 34.80 | 367,552 | -0.05(-0.15%) |
Sep 23, 2020 | 35.31 | 35.84 | 34.77 | 34.85 | 542,144 | -0.46(-1.31%) |
Sep 22, 2020 | 35.49 | 35.79 | 34.96 | 35.31 | 591,216 | +0.19(+0.53%) |
Sep 21, 2020 | 34.94 | 35.31 | 34.74 | 35.13 | 672,020 | -0.44(-1.22%) |
Sep 18, 2020 | 35.84 | 35.94 | 34.79 | 35.56 | 2,084,027 | -0.21(-0.60%) |
Sep 17, 2020 | 35.74 | 36.27 | 35.12 | 35.78 | 738,289 | -0.16(-0.45%) |
Sep 16, 2020 | 35.72 | 36.42 | 35.40 | 35.94 | 688,283 | +0.30(+0.85%) |
Sep 15, 2020 | 36.43 | 37.04 | 35.58 | 35.63 | 779,981 | -0.64(-1.76%) |
Sep 14, 2020 | 37.03 | 37.06 | 36.21 | 36.27 | 741,172 | -0.38(-1.04%) |
Sep 11, 2020 | 36.35 | 37.14 | 36.16 | 36.66 | 1,066,196 | +0.50(+1.38%) |
Sep 10, 2020 | 38.82 | 39.66 | 36.11 | 36.16 | 1,342,357 | -2.60(-6.72%) |
Sep 09, 2020 | 39.53 | 39.78 | 38.56 | 38.76 | 657,474 | -0.51(-1.29%) |
Sep 08, 2020 | 40.39 | 40.53 | 39.03 | 39.27 | 761,000 | -1.45(-3.56%) |
Sep 04, 2020 | 40.83 | 40.95 | 39.46 | 40.72 | 724,595 | +0.16(+0.39%) |
Sep 03, 2020 | 41.34 | 41.56 | 39.71 | 40.56 | 505,747 | -0.87(-2.10%) |
Sep 02, 2020 | 41.34 | 41.71 | 41.12 | 41.43 | 609,978 | -0.06(-0.15%) |
Sep 01, 2020 | 41.39 | 42.91 | 41.15 | 41.49 | 686,643 | +0.34(+0.82%) |
Aug 31, 2020 | 41.86 | 41.95 | 41.12 | 41.15 | 645,597 | -0.70(-1.68%) |
Aug 28, 2020 | 41.96 | 42.02 | 41.25 | 41.86 | 504,697 | -0.02(-0.04%) |
Aug 27, 2020 | 43.07 | 43.26 | 41.75 | 41.87 | 568,633 | -0.73(-1.71%) |
Aug 26, 2020 | 41.69 | 42.74 | 41.61 | 42.60 | 639,018 | +0.72(+1.72%) |
Aug 25, 2020 | 42.04 | 42.31 | 41.38 | 41.88 | 491,332 | -0.07(-0.17%) |
Aug 24, 2020 | 41.63 | 42.23 | 41.44 | 41.95 | 707,635 | +0.52(+1.27%) |
Aug 21, 2020 | 41.19 | 41.71 | 40.97 | 41.43 | 573,534 | +0.19(+0.45%) |
Aug 20, 2020 | 41.13 | 41.56 | 40.66 | 41.24 | 484,251 | -0.26(-0.62%) |
Aug 19, 2020 | 40.99 | 41.76 | 40.88 | 41.50 | 669,201 | +0.95(+2.35%) |
Aug 18, 2020 | 39.90 | 40.96 | 39.90 | 40.55 | 867,677 | +0.57(+1.44%) |
Aug 17, 2020 | 40.18 | 40.77 | 39.91 | 39.98 | 605,931 | +0.07(+0.18%) |
Aug 14, 2020 | 39.66 | 40.62 | 39.30 | 39.90 | 583,081 | +0.12(+0.31%) |
Aug 13, 2020 | 39.91 | 40.52 | 39.70 | 39.78 | 502,924 | -0.24(-0.60%) |
Aug 12, 2020 | 40.48 | 40.94 | 39.91 | 40.02 | 639,955 | +0.02(+0.04%) |
Aug 11, 2020 | 41.56 | 41.69 | 39.90 | 40.00 | 1,068,631 | -1.26(-3.06%) |
Aug 10, 2020 | 40.63 | 41.74 | 40.04 | 41.26 | 953,083 | +0.42(+1.02%) |
Aug 07, 2020 | 41.72 | 42.14 | 40.16 | 40.85 | 764,912 | -1.04(-2.49%) |
Aug 06, 2020 | 40.51 | 42.52 | 40.45 | 41.89 | 1,442,943 | +1.66(+4.13%) |
Aug 05, 2020 | 42.91 | 43.79 | 38.36 | 40.23 | 3,412,165 | -6.56(-14.02%) |
Aug 04, 2020 | 45.42 | 46.98 | 45.10 | 46.79 | 1,003,833 | +1.12(+2.46%) |
Aug 03, 2020 | 44.63 | 46.37 | 44.54 | 45.67 | 834,300 | +1.40(+3.15%) |
Jul 31, 2020 | 44.27 | 44.29 | 43.22 | 44.28 | 617,500 | +0.01(+0.02%) |
Jul 30, 2020 | 44.40 | 44.57 | 43.36 | 44.27 | 480,642 | -0.48(-1.07%) |
Jul 29, 2020 | 43.38 | 44.81 | 43.36 | 44.74 | 576,537 | +1.34(+3.09%) |
Jul 28, 2020 | 43.81 | 44.03 | 43.35 | 43.40 | 370,635 | +0.03(+0.06%) |
Jul 27, 2020 | 43.01 | 43.53 | 42.80 | 43.38 | 403,125 | +0.85(+1.99%) |
Jul 24, 2020 | 42.77 | 43.24 | 42.29 | 42.53 | 306,372 | -0.60(-1.39%) |
Jul 23, 2020 | 43.16 | 44.09 | 42.97 | 43.13 | 534,700 | +0.06(+0.14%) |
Jul 22, 2020 | 43.21 | 43.52 | 42.60 | 43.07 | 948,465 | -0.10(-0.23%) |
Jul 21, 2020 | 44.08 | 44.41 | 42.98 | 43.16 | 619,718 | -0.68(-1.55%) |
Jul 20, 2020 | 44.71 | 44.71 | 43.60 | 43.84 | 335,925 | -0.75(-1.68%) |
Jul 17, 2020 | 44.11 | 44.66 | 43.59 | 44.59 | 488,769 | +0.70(+1.59%) |
Jul 16, 2020 | 43.76 | 44.29 | 43.49 | 43.90 | 429,852 | -0.04(-0.08%) |
Jul 15, 2020 | 44.75 | 45.29 | 43.51 | 43.93 | 545,535 | +0.01(+0.02%) |
Jul 14, 2020 | 42.83 | 43.95 | 42.83 | 43.92 | 674,797 | +1.00(+2.32%) |
Jul 13, 2020 | 43.91 | 44.24 | 42.85 | 42.93 | 592,956 | -0.56(-1.28%) |
Jul 10, 2020 | 42.28 | 43.70 | 42.27 | 43.48 | 663,580 | +1.21(+2.86%) |
Jul 09, 2020 | 42.50 | 42.79 | 41.82 | 42.27 | 600,058 | -0.13(-0.31%) |
Jul 08, 2020 | 42.01 | 42.85 | 41.92 | 42.40 | 602,865 | +0.42(+1.01%) |
Jul 07, 2020 | 41.86 | 42.34 | 41.50 | 41.98 | 333,587 | -0.22(-0.52%) |
Jul 06, 2020 | 43.07 | 43.51 | 42.14 | 42.20 | 968,327 | -0.24(-0.56%) |
Jul 02, 2020 | 41.95 | 43.43 | 41.95 | 42.44 | 667,770 | +1.09(+2.63%) |