Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.30 | 34.35 | 33.99 | 34.11 | 387,462 | -0.03(-0.08%) |
Sep 29, 2020 | 34.05 | 34.28 | 33.68 | 34.14 | 575,211 | +0.04(+0.13%) |
Sep 28, 2020 | 33.76 | 34.10 | 33.55 | 34.10 | 397,118 | +0.68(+2.03%) |
Sep 25, 2020 | 33.15 | 33.47 | 32.79 | 33.42 | 263,716 | +0.19(+0.57%) |
Sep 24, 2020 | 32.61 | 33.31 | 32.56 | 33.23 | 445,581 | +0.46(+1.42%) |
Sep 23, 2020 | 33.62 | 33.73 | 32.76 | 32.76 | 594,456 | -0.83(-2.48%) |
Sep 22, 2020 | 33.27 | 33.71 | 33.24 | 33.60 | 555,762 | +0.44(+1.32%) |
Sep 21, 2020 | 33.24 | 33.48 | 32.78 | 33.16 | 915,209 | -0.63(-1.86%) |
Sep 18, 2020 | 34.42 | 34.55 | 33.74 | 33.79 | 1,405,520 | -0.74(-2.14%) |
Sep 17, 2020 | 34.56 | 34.83 | 34.29 | 34.53 | 754,120 | -0.37(-1.06%) |
Sep 16, 2020 | 35.32 | 35.49 | 34.83 | 34.90 | 1,150,230 | -0.25(-0.71%) |
Sep 15, 2020 | 34.97 | 35.55 | 34.94 | 35.15 | 715,264 | +0.35(+1.01%) |
Sep 14, 2020 | 35.39 | 35.42 | 34.77 | 34.79 | 783,931 | -0.28(-0.79%) |
Sep 11, 2020 | 35.28 | 35.38 | 34.74 | 35.07 | 667,020 | -0.10(-0.29%) |
Sep 10, 2020 | 36.21 | 36.25 | 35.16 | 35.17 | 566,958 | -1.07(-2.94%) |
Sep 09, 2020 | 36.21 | 36.58 | 36.18 | 36.24 | 464,660 | +0.17(+0.48%) |
Sep 08, 2020 | 36.01 | 36.36 | 35.78 | 36.07 | 5,579,084 | -0.08(-0.21%) |
Sep 04, 2020 | 36.75 | 37.01 | 36.12 | 36.15 | 531,241 | -0.58(-1.57%) |
Sep 03, 2020 | 36.95 | 37.11 | 36.25 | 36.72 | 557,311 | -0.36(-0.96%) |
Sep 02, 2020 | 36.05 | 38.16 | 35.99 | 37.08 | 922,231 | +1.71(+4.83%) |
Sep 01, 2020 | 35.50 | 35.50 | 34.84 | 35.37 | 285,263 | -0.02(-0.05%) |
Aug 31, 2020 | 36.17 | 36.35 | 35.35 | 35.39 | 407,057 | -0.82(-2.28%) |
Aug 28, 2020 | 36.35 | 36.38 | 35.86 | 36.21 | 236,041 | -0.10(-0.28%) |
Aug 27, 2020 | 36.15 | 36.66 | 36.04 | 36.32 | 383,354 | +0.24(+0.66%) |
Aug 26, 2020 | 35.86 | 36.15 | 35.72 | 36.08 | 530,344 | +0.08(+0.21%) |
Aug 25, 2020 | 36.08 | 36.19 | 35.82 | 36.00 | 284,085 | -0.05(-0.14%) |
Aug 24, 2020 | 36.08 | 36.26 | 35.87 | 36.05 | 167,416 | -0.03(-0.07%) |
Aug 21, 2020 | 35.69 | 36.24 | 35.51 | 36.08 | 360,825 | +0.26(+0.74%) |
Aug 20, 2020 | 35.88 | 36.07 | 35.68 | 35.81 | 268,877 | -0.12(-0.33%) |
Aug 19, 2020 | 36.23 | 36.41 | 35.85 | 35.93 | 208,405 | -0.30(-0.82%) |
Aug 18, 2020 | 35.99 | 36.42 | 35.86 | 36.23 | 265,401 | +0.35(+0.97%) |
Aug 17, 2020 | 35.89 | 36.09 | 35.64 | 35.88 | 272,819 | +0.18(+0.50%) |
Aug 14, 2020 | 35.58 | 35.91 | 35.45 | 35.70 | 350,357 | +0.03(+0.10%) |
Aug 13, 2020 | 35.60 | 35.96 | 35.44 | 35.67 | 455,332 | +0.04(+0.12%) |
Aug 12, 2020 | 35.76 | 36.03 | 35.46 | 35.63 | 324,729 | +0.10(+0.29%) |
Aug 11, 2020 | 35.41 | 35.83 | 35.41 | 35.52 | 350,539 | +0.43(+1.24%) |
Aug 10, 2020 | 34.98 | 35.17 | 34.90 | 35.09 | 539,003 | +0.10(+0.29%) |
Aug 07, 2020 | 35.48 | 35.61 | 34.95 | 34.99 | 738,350 | -0.64(-1.79%) |
Aug 06, 2020 | 35.46 | 35.72 | 35.13 | 35.63 | 289,866 | +0.03(+0.10%) |
Aug 05, 2020 | 36.14 | 36.21 | 35.46 | 35.59 | 310,802 | -0.32(-0.90%) |
Aug 04, 2020 | 34.78 | 36.01 | 34.78 | 35.92 | 673,631 | +1.16(+3.33%) |
Aug 03, 2020 | 34.85 | 35.08 | 34.69 | 34.76 | 210,407 | +0.03(+0.10%) |
Jul 31, 2020 | 35.06 | 35.07 | 34.48 | 34.73 | 362,589 | -0.27(-0.78%) |
Jul 30, 2020 | 34.49 | 35.01 | 34.26 | 35.00 | 412,977 | +0.06(+0.17%) |
Jul 29, 2020 | 34.70 | 35.07 | 34.49 | 34.94 | 3,572,835 | +0.22(+0.64%) |
Jul 28, 2020 | 34.74 | 35.24 | 34.68 | 34.72 | 1,308,940 | -0.03(-0.07%) |
Jul 27, 2020 | 34.31 | 34.82 | 34.19 | 34.74 | 600,154 | +0.30(+0.86%) |
Jul 24, 2020 | 34.89 | 34.98 | 34.42 | 34.44 | 380,113 | -0.50(-1.44%) |
Jul 23, 2020 | 34.86 | 35.37 | 34.81 | 34.95 | 459,401 | +0.10(+0.29%) |
Jul 22, 2020 | 34.71 | 35.12 | 33.29 | 34.84 | 1,054,394 | -0.37(-1.04%) |
Jul 21, 2020 | 35.08 | 35.51 | 34.95 | 35.21 | 373,478 | +0.35(+1.00%) |
Jul 20, 2020 | 35.79 | 35.87 | 34.83 | 34.86 | 429,776 | -0.99(-2.77%) |
Jul 17, 2020 | 35.65 | 35.90 | 35.48 | 35.86 | 478,904 | +0.34(+0.96%) |
Jul 16, 2020 | 35.03 | 35.72 | 34.84 | 35.52 | 469,048 | +0.40(+1.14%) |
Jul 15, 2020 | 34.64 | 35.18 | 34.53 | 35.12 | 493,335 | +0.82(+2.38%) |
Jul 14, 2020 | 33.69 | 34.53 | 33.69 | 34.30 | 570,035 | +0.53(+1.56%) |
Jul 13, 2020 | 33.85 | 33.99 | 33.58 | 33.77 | 1,624,012 | +0.22(+0.66%) |
Jul 10, 2020 | 33.14 | 33.59 | 33.04 | 33.55 | 516,657 | +0.43(+1.28%) |
Jul 09, 2020 | 33.54 | 33.68 | 32.59 | 33.13 | 1,001,211 | -0.45(-1.34%) |
Jul 08, 2020 | 34.25 | 34.38 | 33.14 | 33.58 | 1,457,851 | -0.58(-1.69%) |
Jul 07, 2020 | 34.13 | 34.66 | 34.13 | 34.16 | 441,856 | -0.31(-0.89%) |
Jul 06, 2020 | 34.91 | 34.91 | 34.32 | 34.46 | 420,588 | -0.04(-0.12%) |
Jul 02, 2020 | 34.44 | 34.93 | 34.30 | 34.50 | 818,795 | +0.51(+1.50%) |