Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.98 | 34.54 | 33.82 | 34.23 | 1,022,432 | +0.54(+1.61%) |
Sep 29, 2020 | 33.95 | 34.18 | 33.33 | 33.69 | 714,448 | -0.52(-1.53%) |
Sep 28, 2020 | 33.95 | 34.67 | 33.61 | 34.21 | 713,120 | +1.03(+3.12%) |
Sep 25, 2020 | 32.57 | 33.29 | 32.41 | 33.18 | 763,367 | +0.14(+0.42%) |
Sep 24, 2020 | 33.03 | 33.67 | 32.34 | 33.04 | 874,849 | +0.00(+0.00%) |
Sep 23, 2020 | 34.25 | 34.63 | 33.01 | 33.04 | 813,467 | -1.16(-3.40%) |
Sep 22, 2020 | 34.10 | 34.78 | 33.87 | 34.20 | 982,182 | -0.10(-0.29%) |
Sep 21, 2020 | 35.20 | 35.38 | 33.62 | 34.30 | 1,500,822 | -1.84(-5.10%) |
Sep 18, 2020 | 36.28 | 36.72 | 36.07 | 36.14 | 2,256,400 | -0.30(-0.81%) |
Sep 17, 2020 | 36.06 | 36.70 | 35.86 | 36.44 | 937,716 | -0.08(-0.22%) |
Sep 16, 2020 | 35.12 | 36.94 | 34.91 | 36.52 | 2,472,389 | +1.66(+4.75%) |
Sep 15, 2020 | 35.63 | 36.03 | 34.82 | 34.86 | 1,259,830 | -0.70(-1.97%) |
Sep 14, 2020 | 35.03 | 35.93 | 34.80 | 35.56 | 1,038,063 | +0.82(+2.35%) |
Sep 11, 2020 | 34.45 | 35.07 | 34.15 | 34.74 | 1,024,353 | +0.11(+0.31%) |
Sep 10, 2020 | 35.59 | 35.90 | 34.61 | 34.64 | 973,597 | -0.64(-1.82%) |
Sep 09, 2020 | 35.49 | 35.81 | 35.08 | 35.28 | 1,058,255 | +0.18(+0.51%) |
Sep 08, 2020 | 35.90 | 35.99 | 34.73 | 35.10 | 1,119,867 | -1.22(-3.36%) |
Sep 04, 2020 | 36.70 | 37.01 | 36.03 | 36.32 | 859,701 | +0.25(+0.68%) |
Sep 03, 2020 | 36.48 | 37.34 | 35.80 | 36.07 | 1,066,551 | +0.02(+0.05%) |
Sep 02, 2020 | 35.47 | 36.23 | 35.33 | 36.05 | 1,324,073 | +0.42(+1.19%) |
Sep 01, 2020 | 35.05 | 36.09 | 34.78 | 35.63 | 1,004,134 | +0.31(+0.86%) |
Aug 31, 2020 | 36.16 | 36.23 | 35.31 | 35.33 | 1,293,522 | -1.04(-2.87%) |
Aug 28, 2020 | 36.45 | 36.45 | 35.54 | 36.37 | 603,689 | +0.14(+0.38%) |
Aug 27, 2020 | 35.55 | 36.50 | 35.40 | 36.23 | 621,873 | +0.87(+2.45%) |
Aug 26, 2020 | 35.78 | 35.92 | 35.10 | 35.37 | 989,162 | -0.57(-1.59%) |
Aug 25, 2020 | 36.52 | 36.59 | 35.65 | 35.94 | 787,923 | -0.13(-0.35%) |
Aug 24, 2020 | 34.92 | 36.06 | 34.92 | 36.06 | 1,097,218 | +1.27(+3.65%) |
Aug 21, 2020 | 35.11 | 35.43 | 34.64 | 34.79 | 873,507 | -0.29(-0.81%) |
Aug 20, 2020 | 35.22 | 35.71 | 35.07 | 35.08 | 667,249 | -0.59(-1.66%) |
Aug 19, 2020 | 36.03 | 36.39 | 35.48 | 35.67 | 865,162 | -0.16(-0.44%) |
Aug 18, 2020 | 36.31 | 36.93 | 35.69 | 35.83 | 1,252,156 | -0.36(-1.00%) |
Aug 17, 2020 | 36.99 | 37.10 | 36.14 | 36.19 | 576,707 | -0.80(-2.15%) |
Aug 14, 2020 | 36.87 | 37.43 | 36.70 | 36.99 | 587,633 | -0.25(-0.66%) |
Aug 13, 2020 | 36.96 | 37.70 | 36.67 | 37.23 | 550,206 | -0.28(-0.73%) |
Aug 12, 2020 | 38.75 | 38.79 | 37.38 | 37.51 | 794,856 | -0.46(-1.22%) |
Aug 11, 2020 | 38.92 | 39.51 | 37.94 | 37.97 | 1,236,061 | +0.01(+0.03%) |
Aug 10, 2020 | 37.33 | 38.16 | 37.23 | 37.96 | 817,846 | +0.83(+2.22%) |
Aug 07, 2020 | 35.78 | 37.16 | 35.77 | 37.13 | 615,088 | +1.23(+3.42%) |
Aug 06, 2020 | 35.65 | 36.56 | 35.65 | 35.91 | 780,813 | +0.03(+0.08%) |
Aug 05, 2020 | 35.43 | 36.27 | 35.22 | 35.88 | 912,410 | +1.08(+3.11%) |
Aug 04, 2020 | 34.91 | 35.19 | 34.52 | 34.79 | 919,928 | -0.22(-0.62%) |
Aug 03, 2020 | 33.42 | 35.44 | 33.14 | 35.01 | 1,496,506 | -0.80(-2.22%) |
Jul 31, 2020 | 35.91 | 35.97 | 35.16 | 35.81 | 666,642 | -0.12(-0.33%) |
Jul 30, 2020 | 35.75 | 36.29 | 35.21 | 35.92 | 647,278 | -0.83(-2.25%) |
Jul 29, 2020 | 35.80 | 36.84 | 35.80 | 36.75 | 694,590 | +0.97(+2.72%) |
Jul 28, 2020 | 35.53 | 36.02 | 35.44 | 35.78 | 733,693 | +0.10(+0.28%) |
Jul 27, 2020 | 36.06 | 36.06 | 35.34 | 35.68 | 501,457 | -0.58(-1.60%) |
Jul 24, 2020 | 36.67 | 36.92 | 36.16 | 36.26 | 763,852 | -0.19(-0.51%) |
Jul 23, 2020 | 36.02 | 36.65 | 35.96 | 36.45 | 553,477 | +0.38(+1.06%) |
Jul 22, 2020 | 35.37 | 36.12 | 35.24 | 36.06 | 613,531 | +0.22(+0.60%) |
Jul 21, 2020 | 35.11 | 36.22 | 34.95 | 35.85 | 877,866 | +0.99(+2.85%) |
Jul 20, 2020 | 35.32 | 35.41 | 34.66 | 34.85 | 741,996 | -0.72(-2.02%) |
Jul 17, 2020 | 35.70 | 35.82 | 35.35 | 35.57 | 750,328 | -0.07(-0.19%) |
Jul 16, 2020 | 35.24 | 36.16 | 34.98 | 35.64 | 473,462 | +0.19(+0.53%) |
Jul 15, 2020 | 35.76 | 36.09 | 35.06 | 35.45 | 767,172 | +0.52(+1.49%) |
Jul 14, 2020 | 34.40 | 35.06 | 33.97 | 34.93 | 814,446 | +0.84(+2.45%) |
Jul 13, 2020 | 34.14 | 34.65 | 33.88 | 34.10 | 935,961 | +0.17(+0.49%) |
Jul 10, 2020 | 32.37 | 33.96 | 32.19 | 33.93 | 1,020,707 | +1.65(+5.12%) |
Jul 09, 2020 | 33.10 | 33.41 | 31.81 | 32.28 | 1,084,826 | -1.08(-3.24%) |
Jul 08, 2020 | 32.83 | 33.68 | 32.83 | 33.36 | 895,493 | +0.25(+0.74%) |
Jul 07, 2020 | 33.60 | 33.73 | 33.00 | 33.11 | 739,560 | -0.84(-2.46%) |
Jul 06, 2020 | 33.96 | 34.59 | 33.80 | 33.95 | 866,490 | +0.82(+2.46%) |
Jul 02, 2020 | 33.87 | 34.39 | 33.00 | 33.13 | 1,008,606 | +0.15(+0.45%) |