Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.00 | 33.46 | 31.96 | 32.79 | 340,875 | -0.09(-0.27%) |
Sep 29, 2020 | 32.35 | 32.97 | 31.97 | 32.88 | 322,792 | +0.56(+1.73%) |
Sep 28, 2020 | 32.14 | 32.67 | 31.93 | 32.32 | 196,650 | +0.81(+2.57%) |
Sep 25, 2020 | 30.26 | 31.60 | 30.24 | 31.51 | 159,700 | +1.03(+3.38%) |
Sep 24, 2020 | 30.99 | 31.23 | 30.04 | 30.48 | 250,026 | -0.70(-2.25%) |
Sep 23, 2020 | 32.62 | 33.15 | 31.11 | 31.18 | 325,289 | -1.47(-4.50%) |
Sep 22, 2020 | 32.00 | 32.90 | 31.51 | 32.65 | 441,668 | +0.85(+2.67%) |
Sep 21, 2020 | 30.45 | 31.87 | 30.41 | 31.80 | 424,049 | +0.48(+1.53%) |
Sep 18, 2020 | 30.97 | 32.66 | 30.59 | 31.32 | 597,700 | +0.63(+2.05%) |
Sep 17, 2020 | 29.92 | 30.85 | 29.44 | 30.69 | 233,326 | +0.23(+0.76%) |
Sep 16, 2020 | 30.36 | 31.22 | 30.16 | 30.46 | 335,873 | +0.11(+0.36%) |
Sep 15, 2020 | 31.65 | 31.89 | 30.20 | 30.35 | 257,759 | -1.22(-3.86%) |
Sep 14, 2020 | 31.77 | 32.34 | 31.37 | 31.57 | 348,225 | -0.07(-0.22%) |
Sep 11, 2020 | 31.56 | 32.42 | 31.28 | 31.64 | 486,900 | +0.55(+1.77%) |
Sep 10, 2020 | 32.00 | 32.41 | 30.90 | 31.09 | 790,523 | -0.70(-2.20%) |
Sep 09, 2020 | 31.75 | 32.52 | 30.90 | 31.79 | 526,219 | +0.15(+0.47%) |
Sep 08, 2020 | 32.69 | 34.03 | 31.44 | 31.64 | 693,219 | -2.27(-6.69%) |
Sep 04, 2020 | 34.81 | 34.93 | 33.23 | 33.91 | 323,100 | -0.44(-1.28%) |
Sep 03, 2020 | 36.91 | 37.09 | 34.03 | 34.35 | 225,339 | -2.59(-7.01%) |
Sep 02, 2020 | 36.44 | 37.39 | 36.08 | 36.94 | 266,399 | +0.60(+1.65%) |
Sep 01, 2020 | 35.13 | 36.41 | 34.85 | 36.34 | 170,223 | +0.95(+2.68%) |
Aug 31, 2020 | 35.78 | 35.83 | 34.31 | 35.39 | 449,347 | +0.15(+0.43%) |
Aug 28, 2020 | 35.73 | 36.00 | 35.07 | 35.24 | 224,500 | -0.45(-1.26%) |
Aug 27, 2020 | 35.84 | 36.62 | 35.51 | 35.69 | 363,323 | +0.21(+0.59%) |
Aug 26, 2020 | 35.99 | 35.99 | 35.26 | 35.48 | 306,836 | -0.50(-1.39%) |
Aug 25, 2020 | 36.97 | 36.97 | 35.57 | 35.98 | 449,989 | -0.76(-2.07%) |
Aug 24, 2020 | 36.20 | 37.09 | 35.75 | 36.74 | 331,108 | +0.94(+2.63%) |
Aug 21, 2020 | 36.45 | 36.86 | 35.52 | 35.80 | 325,000 | -0.79(-2.16%) |
Aug 20, 2020 | 36.02 | 37.64 | 36.01 | 36.59 | 397,845 | -0.52(-1.40%) |
Aug 19, 2020 | 37.24 | 37.44 | 36.80 | 37.11 | 454,214 | -0.14(-0.38%) |
Aug 18, 2020 | 37.78 | 38.00 | 36.85 | 37.25 | 349,843 | -0.46(-1.22%) |
Aug 17, 2020 | 39.25 | 39.57 | 36.85 | 37.71 | 304,979 | -1.39(-3.57%) |
Aug 14, 2020 | 38.40 | 39.19 | 38.03 | 39.10 | 723,500 | +0.60(+1.57%) |
Aug 13, 2020 | 38.79 | 39.36 | 38.29 | 38.50 | 504,410 | -0.33(-0.85%) |
Aug 12, 2020 | 39.05 | 39.97 | 38.43 | 38.83 | 251,848 | +0.37(+0.96%) |
Aug 11, 2020 | 39.94 | 40.99 | 38.06 | 38.46 | 572,518 | -1.21(-3.05%) |
Aug 10, 2020 | 38.86 | 39.73 | 38.60 | 39.67 | 799,430 | +0.94(+2.43%) |
Aug 07, 2020 | 39.75 | 40.94 | 38.43 | 38.73 | 441,700 | -1.21(-3.03%) |
Aug 06, 2020 | 39.17 | 40.66 | 38.40 | 39.94 | 821,002 | +0.77(+1.97%) |
Aug 05, 2020 | 37.64 | 39.37 | 37.64 | 39.17 | 549,083 | +2.13(+5.75%) |
Aug 04, 2020 | 37.28 | 37.72 | 36.73 | 37.04 | 420,232 | -0.10(-0.27%) |
Aug 03, 2020 | 37.42 | 37.81 | 36.81 | 37.14 | 356,467 | +0.19(+0.51%) |
Jul 31, 2020 | 37.05 | 37.10 | 36.01 | 36.95 | 402,700 | -0.31(-0.83%) |
Jul 30, 2020 | 36.39 | 37.35 | 36.30 | 37.26 | 243,640 | +0.14(+0.38%) |
Jul 29, 2020 | 36.86 | 37.80 | 36.86 | 37.12 | 473,970 | +0.32(+0.87%) |
Jul 28, 2020 | 37.84 | 38.20 | 36.70 | 36.80 | 388,944 | -1.21(-3.18%) |
Jul 27, 2020 | 37.94 | 38.40 | 37.45 | 38.01 | 478,072 | +0.40(+1.06%) |
Jul 24, 2020 | 37.51 | 37.95 | 37.33 | 37.61 | 190,400 | -0.27(-0.71%) |
Jul 23, 2020 | 38.52 | 38.78 | 37.71 | 37.88 | 346,911 | -0.61(-1.58%) |
Jul 22, 2020 | 38.39 | 39.33 | 38.39 | 38.49 | 286,817 | +0.00(+0.00%) |
Jul 21, 2020 | 39.20 | 39.24 | 37.82 | 38.49 | 207,122 | -0.38(-0.98%) |
Jul 20, 2020 | 37.53 | 39.15 | 37.25 | 38.87 | 419,251 | +1.12(+2.97%) |
Jul 17, 2020 | 38.33 | 38.65 | 37.13 | 37.75 | 397,100 | -0.69(-1.80%) |
Jul 16, 2020 | 36.49 | 38.85 | 36.15 | 38.44 | 648,635 | +1.52(+4.12%) |
Jul 15, 2020 | 36.50 | 37.16 | 35.97 | 36.92 | 393,314 | +1.45(+4.09%) |
Jul 14, 2020 | 34.29 | 35.72 | 34.09 | 35.47 | 308,619 | +0.65(+1.87%) |
Jul 13, 2020 | 35.99 | 36.24 | 34.82 | 34.82 | 431,286 | -0.42(-1.19%) |
Jul 10, 2020 | 34.39 | 35.78 | 34.10 | 35.24 | 474,900 | +0.87(+2.53%) |
Jul 09, 2020 | 34.34 | 34.97 | 33.62 | 34.37 | 507,230 | -0.64(-1.83%) |
Jul 08, 2020 | 33.57 | 35.07 | 33.57 | 35.01 | 350,731 | +1.44(+4.29%) |
Jul 07, 2020 | 33.67 | 34.19 | 33.11 | 33.57 | 312,110 | -0.36(-1.06%) |
Jul 06, 2020 | 34.60 | 34.80 | 33.62 | 33.93 | 431,780 | +0.07(+0.21%) |
Jul 02, 2020 | 33.65 | 34.39 | 32.58 | 33.86 | 632,800 | +0.51(+1.53%) |