Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.29 | 39.67 | 38.91 | 39.17 | 325,742 | -0.05(-0.14%) |
Sep 29, 2020 | 38.68 | 39.41 | 38.16 | 39.22 | 444,663 | +0.46(+1.18%) |
Sep 28, 2020 | 38.25 | 38.83 | 38.08 | 38.76 | 261,916 | +0.97(+2.56%) |
Sep 25, 2020 | 37.38 | 37.97 | 37.38 | 37.80 | 226,657 | +0.41(+1.10%) |
Sep 24, 2020 | 36.72 | 37.64 | 36.28 | 37.38 | 472,417 | +0.65(+1.78%) |
Sep 23, 2020 | 37.28 | 37.60 | 36.43 | 36.73 | 350,589 | -0.67(-1.80%) |
Sep 22, 2020 | 36.91 | 37.57 | 36.85 | 37.40 | 293,787 | +0.37(+0.99%) |
Sep 21, 2020 | 37.79 | 37.83 | 35.57 | 37.03 | 403,120 | -1.42(-3.68%) |
Sep 18, 2020 | 39.34 | 39.77 | 38.31 | 38.45 | 1,248,735 | -0.65(-1.67%) |
Sep 17, 2020 | 38.60 | 39.17 | 38.08 | 39.10 | 351,828 | +0.35(+0.90%) |
Sep 16, 2020 | 38.78 | 39.33 | 38.70 | 38.75 | 227,423 | -0.11(-0.28%) |
Sep 15, 2020 | 39.76 | 39.76 | 38.74 | 38.86 | 203,588 | -0.69(-1.74%) |
Sep 14, 2020 | 39.42 | 39.80 | 39.16 | 39.55 | 450,365 | +0.19(+0.48%) |
Sep 11, 2020 | 40.09 | 40.20 | 39.05 | 39.36 | 249,675 | -0.32(-0.81%) |
Sep 10, 2020 | 40.44 | 40.92 | 39.67 | 39.68 | 282,063 | -0.54(-1.35%) |
Sep 09, 2020 | 40.72 | 41.64 | 40.05 | 40.23 | 493,491 | +0.52(+1.32%) |
Sep 08, 2020 | 38.55 | 40.20 | 38.06 | 39.70 | 800,965 | +0.83(+2.13%) |
Sep 04, 2020 | 39.78 | 40.00 | 38.20 | 38.87 | 245,741 | -0.06(-0.16%) |
Sep 03, 2020 | 39.70 | 40.17 | 38.26 | 38.94 | 264,133 | -0.89(-2.23%) |
Sep 02, 2020 | 40.25 | 40.81 | 39.56 | 39.83 | 290,169 | -0.38(-0.95%) |
Sep 01, 2020 | 38.16 | 40.38 | 37.95 | 40.21 | 372,688 | +2.25(+5.93%) |
Aug 31, 2020 | 37.89 | 38.24 | 37.50 | 37.96 | 344,383 | -0.13(-0.35%) |
Aug 28, 2020 | 38.15 | 38.15 | 37.48 | 38.09 | 116,238 | +0.13(+0.35%) |
Aug 27, 2020 | 37.53 | 38.30 | 37.37 | 37.96 | 151,084 | +0.54(+1.45%) |
Aug 26, 2020 | 37.83 | 38.09 | 37.41 | 37.41 | 148,792 | -0.51(-1.34%) |
Aug 25, 2020 | 38.46 | 38.46 | 37.45 | 37.92 | 169,306 | -0.20(-0.54%) |
Aug 24, 2020 | 37.56 | 38.26 | 37.19 | 38.13 | 359,193 | +0.81(+2.17%) |
Aug 21, 2020 | 36.52 | 37.49 | 36.52 | 37.32 | 735,424 | +0.45(+1.23%) |
Aug 20, 2020 | 35.81 | 36.97 | 35.77 | 36.86 | 373,642 | +0.64(+1.77%) |
Aug 19, 2020 | 36.66 | 36.77 | 35.97 | 36.22 | 232,639 | -0.10(-0.27%) |
Aug 18, 2020 | 35.82 | 36.91 | 35.72 | 36.32 | 411,476 | +0.50(+1.39%) |
Aug 17, 2020 | 35.91 | 36.50 | 35.40 | 35.82 | 281,803 | +0.19(+0.52%) |
Aug 14, 2020 | 35.80 | 36.20 | 35.32 | 35.64 | 348,826 | -0.37(-1.04%) |
Aug 13, 2020 | 37.13 | 38.01 | 35.20 | 36.01 | 1,892,074 | -0.41(-1.12%) |
Aug 12, 2020 | 37.86 | 38.63 | 36.07 | 36.42 | 536,384 | -2.15(-5.58%) |
Aug 11, 2020 | 39.67 | 39.86 | 38.34 | 38.57 | 152,936 | -0.70(-1.79%) |
Aug 10, 2020 | 39.45 | 39.91 | 38.82 | 39.27 | 184,024 | +0.06(+0.16%) |
Aug 07, 2020 | 38.14 | 39.25 | 37.76 | 39.21 | 146,477 | +0.81(+2.11%) |
Aug 06, 2020 | 38.21 | 38.87 | 37.73 | 38.40 | 211,391 | -0.05(-0.14%) |
Aug 05, 2020 | 38.15 | 38.52 | 37.47 | 38.46 | 263,797 | +0.74(+1.96%) |
Aug 04, 2020 | 37.23 | 37.79 | 37.04 | 37.72 | 179,586 | +0.25(+0.66%) |
Aug 03, 2020 | 36.96 | 37.94 | 36.66 | 37.47 | 226,719 | +0.15(+0.41%) |
Jul 31, 2020 | 37.18 | 37.43 | 36.08 | 37.32 | 348,039 | -0.14(-0.38%) |
Jul 30, 2020 | 37.09 | 38.17 | 36.37 | 37.46 | 219,447 | -0.24(-0.64%) |
Jul 29, 2020 | 36.82 | 37.72 | 36.63 | 37.70 | 232,360 | +0.89(+2.42%) |
Jul 28, 2020 | 37.39 | 37.64 | 36.04 | 36.81 | 339,942 | -0.79(-2.11%) |
Jul 27, 2020 | 35.18 | 37.79 | 34.95 | 37.60 | 490,264 | +4.13(+12.33%) |
Jul 24, 2020 | 33.79 | 33.96 | 32.82 | 33.47 | 413,465 | -0.61(-1.80%) |
Jul 23, 2020 | 33.91 | 36.22 | 33.47 | 34.09 | 615,300 | +0.94(+2.84%) |
Jul 22, 2020 | 32.40 | 33.23 | 32.40 | 33.14 | 235,005 | +0.43(+1.31%) |
Jul 21, 2020 | 31.93 | 32.73 | 31.89 | 32.72 | 354,593 | +1.09(+3.43%) |
Jul 20, 2020 | 31.51 | 31.67 | 31.17 | 31.63 | 135,216 | +0.04(+0.11%) |
Jul 17, 2020 | 31.04 | 31.76 | 30.73 | 31.60 | 208,868 | +0.52(+1.69%) |
Jul 16, 2020 | 30.58 | 31.11 | 30.32 | 31.07 | 129,752 | +0.28(+0.90%) |
Jul 15, 2020 | 30.68 | 31.02 | 30.25 | 30.80 | 192,233 | +0.88(+2.94%) |
Jul 14, 2020 | 29.20 | 29.98 | 28.91 | 29.92 | 152,365 | +0.85(+2.91%) |
Jul 13, 2020 | 29.43 | 29.53 | 28.94 | 29.07 | 136,505 | -0.01(-0.03%) |
Jul 10, 2020 | 27.91 | 29.14 | 27.65 | 29.08 | 225,843 | +1.33(+4.78%) |
Jul 09, 2020 | 28.39 | 28.39 | 27.30 | 27.75 | 165,103 | -0.84(-2.92%) |
Jul 08, 2020 | 28.06 | 28.61 | 27.99 | 28.59 | 129,214 | +0.60(+2.16%) |
Jul 07, 2020 | 28.15 | 28.27 | 27.78 | 27.99 | 229,542 | -0.24(-0.85%) |
Jul 06, 2020 | 28.44 | 28.44 | 27.67 | 28.23 | 99,371 | +0.42(+1.50%) |
Jul 02, 2020 | 28.61 | 29.10 | 27.75 | 27.81 | 135,461 | -0.22(-0.79%) |