Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.26 | 34.30 | 33.95 | 34.07 | 387,962 | -0.03(-0.08%) |
Sep 29, 2020 | 34.01 | 34.23 | 33.64 | 34.10 | 575,953 | +0.04(+0.13%) |
Sep 28, 2020 | 33.72 | 34.05 | 33.50 | 34.05 | 397,630 | +0.68(+2.03%) |
Sep 25, 2020 | 33.11 | 33.43 | 32.75 | 33.37 | 264,056 | +0.19(+0.57%) |
Sep 24, 2020 | 32.57 | 33.27 | 32.52 | 33.19 | 446,156 | +0.46(+1.42%) |
Sep 23, 2020 | 33.58 | 33.68 | 32.72 | 32.72 | 595,223 | -0.83(-2.48%) |
Sep 22, 2020 | 33.23 | 33.67 | 33.20 | 33.56 | 556,479 | +0.44(+1.32%) |
Sep 21, 2020 | 33.19 | 33.43 | 32.74 | 33.12 | 916,390 | -0.63(-1.86%) |
Sep 18, 2020 | 34.38 | 34.51 | 33.70 | 33.74 | 1,407,333 | -0.74(-2.14%) |
Sep 17, 2020 | 34.52 | 34.78 | 34.24 | 34.48 | 755,093 | -0.37(-1.06%) |
Sep 16, 2020 | 35.27 | 35.45 | 34.78 | 34.85 | 1,151,714 | -0.25(-0.71%) |
Sep 15, 2020 | 34.92 | 35.51 | 34.90 | 35.10 | 716,187 | +0.35(+1.01%) |
Sep 14, 2020 | 35.34 | 35.38 | 34.72 | 34.75 | 784,942 | -0.27(-0.78%) |
Sep 11, 2020 | 35.23 | 35.33 | 34.70 | 35.02 | 667,881 | -0.10(-0.29%) |
Sep 10, 2020 | 36.17 | 36.21 | 35.11 | 35.13 | 567,689 | -1.07(-2.94%) |
Sep 09, 2020 | 36.16 | 36.54 | 36.13 | 36.19 | 465,260 | +0.17(+0.48%) |
Sep 08, 2020 | 35.96 | 36.31 | 35.73 | 36.02 | 5,586,283 | -0.08(-0.21%) |
Sep 04, 2020 | 36.70 | 36.96 | 36.07 | 36.10 | 531,926 | -0.58(-1.57%) |
Sep 03, 2020 | 36.91 | 37.06 | 36.20 | 36.68 | 558,030 | -0.36(-0.96%) |
Sep 02, 2020 | 36.01 | 38.11 | 35.95 | 37.03 | 923,421 | +1.71(+4.83%) |
Sep 01, 2020 | 35.45 | 35.45 | 34.79 | 35.33 | 285,631 | -0.02(-0.05%) |
Aug 31, 2020 | 36.12 | 36.30 | 35.31 | 35.34 | 407,582 | -0.82(-2.28%) |
Aug 28, 2020 | 36.30 | 36.34 | 35.81 | 36.17 | 236,346 | -0.10(-0.28%) |
Aug 27, 2020 | 36.11 | 36.62 | 36.00 | 36.27 | 383,849 | +0.24(+0.66%) |
Aug 26, 2020 | 35.81 | 36.10 | 35.67 | 36.03 | 531,029 | +0.08(+0.21%) |
Aug 25, 2020 | 36.03 | 36.14 | 35.78 | 35.95 | 284,451 | -0.05(-0.14%) |
Aug 24, 2020 | 36.03 | 36.21 | 35.83 | 36.01 | 167,632 | -0.03(-0.07%) |
Aug 21, 2020 | 35.64 | 36.19 | 35.46 | 36.03 | 361,290 | +0.26(+0.74%) |
Aug 20, 2020 | 35.84 | 36.02 | 35.63 | 35.77 | 269,224 | -0.12(-0.33%) |
Aug 19, 2020 | 36.18 | 36.36 | 35.80 | 35.89 | 208,674 | -0.30(-0.82%) |
Aug 18, 2020 | 35.95 | 36.37 | 35.82 | 36.18 | 265,744 | +0.35(+0.97%) |
Aug 17, 2020 | 35.84 | 36.04 | 35.60 | 35.84 | 273,171 | +0.18(+0.50%) |
Aug 14, 2020 | 35.54 | 35.86 | 35.40 | 35.66 | 350,810 | +0.03(+0.10%) |
Aug 13, 2020 | 35.56 | 35.91 | 35.39 | 35.62 | 455,920 | +0.04(+0.12%) |
Aug 12, 2020 | 35.72 | 35.98 | 35.42 | 35.58 | 325,148 | +0.10(+0.29%) |
Aug 11, 2020 | 35.37 | 35.78 | 35.37 | 35.48 | 350,991 | +0.43(+1.24%) |
Aug 10, 2020 | 34.94 | 35.12 | 34.86 | 35.05 | 539,698 | +0.10(+0.29%) |
Aug 07, 2020 | 35.44 | 35.56 | 34.90 | 34.94 | 739,303 | -0.64(-1.79%) |
Aug 06, 2020 | 35.41 | 35.67 | 35.09 | 35.58 | 290,240 | +0.03(+0.10%) |
Aug 05, 2020 | 36.09 | 36.17 | 35.42 | 35.55 | 311,203 | -0.32(-0.90%) |
Aug 04, 2020 | 34.73 | 35.96 | 34.73 | 35.87 | 674,501 | +1.15(+3.33%) |
Aug 03, 2020 | 34.81 | 35.04 | 34.65 | 34.71 | 210,679 | +0.03(+0.10%) |
Jul 31, 2020 | 35.01 | 35.03 | 34.43 | 34.68 | 363,057 | -0.27(-0.78%) |
Jul 30, 2020 | 34.44 | 34.97 | 34.21 | 34.95 | 413,510 | +0.06(+0.17%) |
Jul 29, 2020 | 34.65 | 35.02 | 34.44 | 34.89 | 3,577,445 | +0.22(+0.64%) |
Jul 28, 2020 | 34.70 | 35.19 | 34.64 | 34.67 | 1,310,629 | -0.03(-0.07%) |
Jul 27, 2020 | 34.26 | 34.77 | 34.15 | 34.70 | 600,928 | +0.30(+0.86%) |
Jul 24, 2020 | 34.84 | 34.94 | 34.37 | 34.40 | 380,603 | -0.50(-1.44%) |
Jul 23, 2020 | 34.82 | 35.33 | 34.77 | 34.90 | 459,994 | +0.10(+0.29%) |
Jul 22, 2020 | 34.66 | 35.07 | 33.25 | 34.80 | 1,055,754 | -0.37(-1.04%) |
Jul 21, 2020 | 35.04 | 35.46 | 34.91 | 35.16 | 373,960 | +0.35(+1.00%) |
Jul 20, 2020 | 35.74 | 35.83 | 34.78 | 34.82 | 430,330 | -0.99(-2.77%) |
Jul 17, 2020 | 35.61 | 35.85 | 35.44 | 35.81 | 479,522 | +0.34(+0.96%) |
Jul 16, 2020 | 34.99 | 35.67 | 34.79 | 35.47 | 469,653 | +0.40(+1.14%) |
Jul 15, 2020 | 34.60 | 35.14 | 34.49 | 35.07 | 493,972 | +0.82(+2.38%) |
Jul 14, 2020 | 33.64 | 34.49 | 33.64 | 34.26 | 570,771 | +0.53(+1.56%) |
Jul 13, 2020 | 33.81 | 33.95 | 33.53 | 33.73 | 1,626,107 | +0.22(+0.66%) |
Jul 10, 2020 | 33.10 | 33.54 | 33.00 | 33.51 | 517,324 | +0.42(+1.28%) |
Jul 09, 2020 | 33.50 | 33.64 | 32.55 | 33.08 | 1,002,503 | -0.45(-1.34%) |
Jul 08, 2020 | 34.20 | 34.34 | 33.10 | 33.53 | 1,459,732 | -0.58(-1.69%) |
Jul 07, 2020 | 34.09 | 34.61 | 34.09 | 34.11 | 442,427 | -0.31(-0.89%) |
Jul 06, 2020 | 34.87 | 34.87 | 34.27 | 34.42 | 421,131 | -0.04(-0.12%) |
Jul 02, 2020 | 34.39 | 34.88 | 34.26 | 34.46 | 819,852 | +0.51(+1.50%) |