Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.95 | 34.36 | 33.64 | 33.99 | 3,007,638 | +0.30(+0.90%) |
Sep 29, 2020 | 33.82 | 33.90 | 32.85 | 33.69 | 2,030,610 | -0.32(-0.95%) |
Sep 28, 2020 | 33.75 | 34.48 | 33.69 | 34.01 | 2,091,000 | +1.00(+3.02%) |
Sep 25, 2020 | 32.30 | 33.14 | 32.23 | 33.01 | 1,829,774 | +0.36(+1.10%) |
Sep 24, 2020 | 32.51 | 33.18 | 31.99 | 32.65 | 2,834,781 | +0.11(+0.34%) |
Sep 23, 2020 | 33.18 | 33.70 | 32.51 | 32.54 | 3,621,790 | -0.51(-1.53%) |
Sep 22, 2020 | 33.34 | 33.84 | 32.63 | 33.05 | 4,313,761 | -0.37(-1.10%) |
Sep 21, 2020 | 33.23 | 34.00 | 32.81 | 33.42 | 2,554,554 | -0.93(-2.71%) |
Sep 18, 2020 | 34.57 | 35.21 | 34.29 | 34.35 | 3,686,660 | -0.37(-1.06%) |
Sep 17, 2020 | 34.61 | 35.07 | 34.28 | 34.72 | 3,703,577 | -0.45(-1.28%) |
Sep 16, 2020 | 34.78 | 35.53 | 34.35 | 35.17 | 3,668,181 | +0.61(+1.76%) |
Sep 15, 2020 | 35.66 | 35.93 | 34.52 | 34.56 | 3,513,271 | -1.30(-3.63%) |
Sep 14, 2020 | 35.95 | 36.50 | 35.81 | 35.86 | 2,009,645 | +0.23(+0.65%) |
Sep 11, 2020 | 35.71 | 35.88 | 35.21 | 35.63 | 1,863,609 | -0.24(-0.67%) |
Sep 10, 2020 | 36.47 | 36.80 | 35.67 | 35.87 | 2,804,886 | -0.53(-1.47%) |
Sep 09, 2020 | 36.81 | 37.20 | 36.25 | 36.41 | 3,254,678 | -0.06(-0.18%) |
Sep 08, 2020 | 37.40 | 37.51 | 36.13 | 36.47 | 2,325,157 | -1.28(-3.40%) |
Sep 04, 2020 | 38.77 | 38.78 | 37.33 | 37.75 | 1,597,596 | -0.08(-0.22%) |
Sep 03, 2020 | 38.71 | 39.73 | 37.47 | 37.84 | 1,896,039 | -0.49(-1.28%) |
Sep 02, 2020 | 37.80 | 38.45 | 37.09 | 38.32 | 2,194,647 | +0.48(+1.27%) |
Sep 01, 2020 | 37.01 | 37.84 | 36.73 | 37.84 | 1,908,270 | +0.54(+1.46%) |
Aug 31, 2020 | 37.78 | 37.78 | 36.90 | 37.30 | 2,269,480 | -0.68(-1.78%) |
Aug 28, 2020 | 38.34 | 38.49 | 37.65 | 37.98 | 1,798,089 | +0.02(+0.05%) |
Aug 27, 2020 | 37.51 | 39.04 | 37.46 | 37.96 | 2,372,719 | +0.94(+2.55%) |
Aug 26, 2020 | 37.93 | 37.93 | 36.80 | 37.02 | 1,926,803 | -0.97(-2.55%) |
Aug 25, 2020 | 38.40 | 38.82 | 37.86 | 37.99 | 2,958,564 | +0.16(+0.41%) |
Aug 24, 2020 | 36.61 | 38.34 | 36.34 | 37.83 | 3,367,037 | +1.37(+3.76%) |
Aug 21, 2020 | 36.83 | 37.00 | 36.36 | 36.46 | 1,550,307 | -0.40(-1.09%) |
Aug 20, 2020 | 36.88 | 37.24 | 36.78 | 36.86 | 1,681,924 | -0.46(-1.23%) |
Aug 19, 2020 | 37.72 | 38.36 | 37.26 | 37.32 | 1,327,841 | -0.45(-1.19%) |
Aug 18, 2020 | 38.35 | 38.55 | 37.69 | 37.77 | 1,183,204 | -0.50(-1.31%) |
Aug 17, 2020 | 38.96 | 39.01 | 38.16 | 38.27 | 1,695,494 | -0.90(-2.29%) |
Aug 14, 2020 | 38.55 | 39.52 | 38.40 | 39.17 | 2,251,792 | +0.32(+0.82%) |
Aug 13, 2020 | 38.70 | 38.87 | 38.00 | 38.85 | 3,057,267 | -0.31(-0.79%) |
Aug 12, 2020 | 40.81 | 40.81 | 38.68 | 39.16 | 2,584,193 | -0.93(-2.33%) |
Aug 11, 2020 | 40.99 | 41.80 | 40.04 | 40.09 | 2,947,426 | +0.15(+0.37%) |
Aug 10, 2020 | 39.25 | 40.05 | 39.17 | 39.95 | 1,760,709 | +0.79(+2.01%) |
Aug 07, 2020 | 37.86 | 39.21 | 37.59 | 39.16 | 1,470,081 | +1.12(+2.93%) |
Aug 06, 2020 | 38.04 | 38.87 | 37.86 | 38.04 | 1,940,192 | -0.41(-1.07%) |
Aug 05, 2020 | 37.55 | 38.73 | 37.47 | 38.45 | 2,379,972 | +1.34(+3.60%) |
Aug 04, 2020 | 38.27 | 38.38 | 37.06 | 37.12 | 2,886,152 | -1.31(-3.40%) |
Aug 03, 2020 | 38.70 | 39.21 | 38.12 | 38.43 | 3,505,454 | -0.29(-0.76%) |
Jul 31, 2020 | 38.43 | 39.16 | 37.31 | 38.72 | 4,508,176 | +1.67(+4.49%) |
Jul 30, 2020 | 36.85 | 37.35 | 36.44 | 37.05 | 1,720,762 | -0.86(-2.27%) |
Jul 29, 2020 | 36.98 | 38.03 | 36.65 | 37.91 | 1,682,729 | +0.91(+2.45%) |
Jul 28, 2020 | 37.10 | 37.50 | 36.92 | 37.01 | 1,617,484 | -0.36(-0.96%) |
Jul 27, 2020 | 37.70 | 37.72 | 36.86 | 37.37 | 1,935,234 | -0.59(-1.54%) |
Jul 24, 2020 | 38.83 | 39.04 | 37.79 | 37.95 | 2,064,343 | -0.84(-2.17%) |
Jul 23, 2020 | 38.23 | 38.89 | 37.84 | 38.79 | 2,091,890 | +0.26(+0.66%) |
Jul 22, 2020 | 37.66 | 38.79 | 37.44 | 38.54 | 1,525,844 | +0.44(+1.15%) |
Jul 21, 2020 | 37.90 | 38.73 | 37.90 | 38.10 | 1,623,183 | +0.50(+1.34%) |
Jul 20, 2020 | 38.33 | 38.33 | 37.36 | 37.59 | 1,978,845 | -0.79(-2.05%) |
Jul 17, 2020 | 38.69 | 38.77 | 37.92 | 38.38 | 2,476,185 | -0.33(-0.85%) |
Jul 16, 2020 | 37.68 | 39.45 | 37.29 | 38.71 | 3,563,731 | +1.74(+4.70%) |
Jul 15, 2020 | 36.54 | 37.15 | 36.14 | 36.97 | 2,986,485 | +1.53(+4.31%) |
Jul 14, 2020 | 34.55 | 35.54 | 34.12 | 35.44 | 2,105,805 | +1.04(+3.03%) |
Jul 13, 2020 | 34.54 | 35.02 | 33.51 | 34.40 | 2,476,441 | +0.17(+0.51%) |
Jul 10, 2020 | 32.88 | 34.36 | 32.75 | 34.23 | 2,111,561 | +1.46(+4.47%) |
Jul 09, 2020 | 34.28 | 34.36 | 32.66 | 32.76 | 1,860,852 | -1.68(-4.89%) |
Jul 08, 2020 | 33.91 | 34.68 | 33.79 | 34.45 | 1,828,192 | +0.43(+1.26%) |
Jul 07, 2020 | 34.62 | 34.78 | 33.92 | 34.02 | 2,600,726 | -1.02(-2.92%) |
Jul 06, 2020 | 35.32 | 35.59 | 34.61 | 35.04 | 1,591,987 | +0.73(+2.13%) |
Jul 02, 2020 | 35.43 | 35.74 | 34.17 | 34.31 | 2,239,879 | -0.18(-0.53%) |