Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.58 | 37.12 | 35.56 | 35.82 | 1,109,508 | -0.67(-1.85%) |
Sep 29, 2020 | 36.30 | 36.81 | 36.15 | 36.49 | 975,501 | -0.04(-0.11%) |
Sep 28, 2020 | 35.80 | 36.89 | 35.80 | 36.53 | 963,187 | +1.53(+4.37%) |
Sep 25, 2020 | 34.02 | 35.24 | 33.97 | 35.01 | 825,891 | +0.59(+1.70%) |
Sep 24, 2020 | 34.39 | 35.17 | 33.51 | 34.42 | 1,424,613 | -0.12(-0.34%) |
Sep 23, 2020 | 35.53 | 36.06 | 34.50 | 34.54 | 1,193,817 | -0.79(-2.25%) |
Sep 22, 2020 | 35.53 | 36.11 | 35.02 | 35.33 | 1,087,912 | -0.07(-0.20%) |
Sep 21, 2020 | 36.29 | 36.46 | 34.97 | 35.40 | 1,542,195 | -1.97(-5.26%) |
Sep 18, 2020 | 38.49 | 38.99 | 37.20 | 37.37 | 3,002,409 | -1.45(-3.73%) |
Sep 17, 2020 | 38.76 | 39.20 | 38.31 | 38.82 | 1,611,839 | -0.50(-1.26%) |
Sep 16, 2020 | 38.81 | 39.82 | 38.54 | 39.31 | 1,509,993 | +0.54(+1.38%) |
Sep 15, 2020 | 39.09 | 39.29 | 38.48 | 38.78 | 929,847 | -0.26(-0.66%) |
Sep 14, 2020 | 38.71 | 39.21 | 38.37 | 39.04 | 1,121,000 | +0.59(+1.52%) |
Sep 11, 2020 | 38.34 | 38.87 | 38.11 | 38.45 | 1,223,270 | +0.22(+0.57%) |
Sep 10, 2020 | 38.26 | 38.91 | 38.19 | 38.23 | 1,109,288 | +0.01(+0.03%) |
Sep 09, 2020 | 38.26 | 38.63 | 37.88 | 38.22 | 1,037,270 | +0.26(+0.68%) |
Sep 08, 2020 | 38.28 | 38.44 | 37.32 | 37.96 | 1,656,679 | -0.66(-1.72%) |
Sep 04, 2020 | 39.47 | 39.73 | 38.38 | 38.63 | 1,428,949 | -0.07(-0.18%) |
Sep 03, 2020 | 40.49 | 40.75 | 38.39 | 38.70 | 1,098,403 | -1.59(-3.94%) |
Sep 02, 2020 | 39.18 | 40.34 | 39.09 | 40.28 | 1,624,083 | +1.20(+3.07%) |
Sep 01, 2020 | 38.63 | 39.22 | 38.45 | 39.08 | 1,781,740 | -0.03(-0.08%) |
Aug 31, 2020 | 39.68 | 39.68 | 38.94 | 39.11 | 1,375,270 | -0.54(-1.35%) |
Aug 28, 2020 | 39.06 | 39.67 | 39.02 | 39.65 | 631,963 | +0.64(+1.65%) |
Aug 27, 2020 | 38.53 | 39.58 | 38.53 | 39.01 | 857,724 | +0.49(+1.26%) |
Aug 26, 2020 | 38.07 | 38.61 | 37.73 | 38.52 | 875,410 | +0.17(+0.44%) |
Aug 25, 2020 | 39.31 | 39.40 | 38.15 | 38.35 | 712,586 | -0.62(-1.60%) |
Aug 24, 2020 | 37.44 | 38.99 | 37.44 | 38.98 | 1,114,448 | +1.68(+4.49%) |
Aug 21, 2020 | 36.98 | 37.43 | 36.96 | 37.30 | 1,078,944 | +0.18(+0.48%) |
Aug 20, 2020 | 36.84 | 37.24 | 36.82 | 37.12 | 866,732 | -0.29(-0.77%) |
Aug 19, 2020 | 36.99 | 37.85 | 36.77 | 37.41 | 1,079,699 | +0.47(+1.26%) |
Aug 18, 2020 | 37.33 | 37.55 | 36.88 | 36.94 | 1,214,361 | -0.60(-1.59%) |
Aug 17, 2020 | 38.42 | 38.57 | 37.41 | 37.54 | 1,624,243 | -0.64(-1.69%) |
Aug 14, 2020 | 36.73 | 38.52 | 36.71 | 38.18 | 1,954,358 | +1.09(+2.94%) |
Aug 13, 2020 | 37.39 | 37.97 | 36.92 | 37.09 | 733,596 | -0.79(-2.09%) |
Aug 12, 2020 | 38.98 | 39.07 | 37.34 | 37.88 | 1,620,614 | -0.49(-1.27%) |
Aug 11, 2020 | 39.63 | 40.03 | 38.23 | 38.37 | 1,640,692 | -0.18(-0.46%) |
Aug 10, 2020 | 37.38 | 38.62 | 37.38 | 38.55 | 1,053,742 | +1.27(+3.41%) |
Aug 07, 2020 | 36.68 | 37.31 | 36.49 | 37.28 | 998,197 | +0.55(+1.49%) |
Aug 06, 2020 | 36.12 | 37.04 | 36.03 | 36.73 | 1,606,265 | +0.53(+1.45%) |
Aug 05, 2020 | 36.11 | 36.62 | 35.67 | 36.21 | 1,308,818 | +0.59(+1.64%) |
Aug 04, 2020 | 35.51 | 36.01 | 35.30 | 35.62 | 1,232,879 | +0.01(+0.03%) |
Aug 03, 2020 | 34.69 | 35.71 | 33.73 | 35.61 | 1,421,415 | +0.95(+2.75%) |
Jul 31, 2020 | 35.42 | 35.42 | 33.91 | 34.66 | 1,709,698 | -0.20(-0.57%) |
Jul 30, 2020 | 34.19 | 36.79 | 34.03 | 34.86 | 2,227,780 | +0.86(+2.54%) |
Jul 29, 2020 | 34.00 | 34.18 | 33.79 | 34.00 | 1,051,582 | +0.07(+0.20%) |
Jul 28, 2020 | 33.82 | 34.24 | 33.69 | 33.93 | 914,388 | +0.02(+0.06%) |
Jul 27, 2020 | 33.91 | 34.24 | 33.40 | 33.91 | 743,481 | -0.17(-0.50%) |
Jul 24, 2020 | 34.45 | 34.71 | 34.01 | 34.07 | 1,261,910 | -0.26(-0.75%) |
Jul 23, 2020 | 33.73 | 34.72 | 33.65 | 34.33 | 1,018,352 | +0.26(+0.76%) |
Jul 22, 2020 | 33.42 | 34.26 | 33.08 | 34.07 | 735,939 | +0.34(+1.00%) |
Jul 21, 2020 | 33.06 | 34.19 | 32.88 | 33.74 | 1,928,537 | +1.01(+3.09%) |
Jul 20, 2020 | 33.23 | 33.23 | 32.19 | 32.73 | 1,238,247 | -0.45(-1.35%) |
Jul 17, 2020 | 33.33 | 33.53 | 32.79 | 33.17 | 979,246 | -0.07(-0.21%) |
Jul 16, 2020 | 32.94 | 33.74 | 32.34 | 33.24 | 788,608 | -0.15(-0.45%) |
Jul 15, 2020 | 33.21 | 33.64 | 32.80 | 33.39 | 1,292,794 | +1.04(+3.22%) |
Jul 14, 2020 | 31.55 | 32.63 | 31.29 | 32.35 | 959,592 | +0.58(+1.81%) |
Jul 13, 2020 | 31.31 | 32.38 | 30.65 | 31.77 | 1,513,789 | +0.96(+3.12%) |
Jul 10, 2020 | 30.10 | 31.08 | 29.90 | 30.81 | 1,792,865 | +0.92(+3.09%) |
Jul 09, 2020 | 31.12 | 31.43 | 29.81 | 29.89 | 1,721,867 | -1.57(-4.98%) |
Jul 08, 2020 | 31.17 | 31.73 | 30.88 | 31.46 | 1,094,636 | +0.22(+0.70%) |
Jul 07, 2020 | 32.48 | 32.64 | 31.20 | 31.24 | 1,042,529 | -1.72(-5.21%) |
Jul 06, 2020 | 33.09 | 33.48 | 32.39 | 32.95 | 979,221 | +0.76(+2.37%) |
Jul 02, 2020 | 32.57 | 33.43 | 32.10 | 32.19 | 1,015,234 | +0.53(+1.66%) |