Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.43 | 38.57 | 37.96 | 38.19 | 428,535 | -0.26(-0.69%) |
Sep 29, 2020 | 37.69 | 38.57 | 37.63 | 38.46 | 337,078 | +0.84(+2.23%) |
Sep 28, 2020 | 37.05 | 38.07 | 37.05 | 37.62 | 260,174 | +0.49(+1.32%) |
Sep 25, 2020 | 37.37 | 37.53 | 37.09 | 37.13 | 169,956 | -0.44(-1.18%) |
Sep 24, 2020 | 36.86 | 37.90 | 36.71 | 37.57 | 115,370 | +0.47(+1.27%) |
Sep 23, 2020 | 37.13 | 37.70 | 36.99 | 37.10 | 252,433 | +0.05(+0.12%) |
Sep 22, 2020 | 36.40 | 37.18 | 36.25 | 37.05 | 250,039 | +0.76(+2.10%) |
Sep 21, 2020 | 37.66 | 37.85 | 36.21 | 36.29 | 277,238 | -1.96(-5.12%) |
Sep 18, 2020 | 38.71 | 38.82 | 38.16 | 38.25 | 145,267 | -0.40(-1.03%) |
Sep 17, 2020 | 38.23 | 38.93 | 38.11 | 38.65 | 193,628 | +0.15(+0.40%) |
Sep 16, 2020 | 38.52 | 39.22 | 38.49 | 38.50 | 313,025 | +0.15(+0.38%) |
Sep 15, 2020 | 39.47 | 39.53 | 38.12 | 38.35 | 178,807 | -0.85(-2.18%) |
Sep 14, 2020 | 40.02 | 40.02 | 39.10 | 39.20 | 107,125 | -0.44(-1.10%) |
Sep 11, 2020 | 39.46 | 40.18 | 39.28 | 39.64 | 203,241 | +0.27(+0.69%) |
Sep 10, 2020 | 39.66 | 40.14 | 39.10 | 39.37 | 137,085 | -0.13(-0.32%) |
Sep 09, 2020 | 39.00 | 39.95 | 38.91 | 39.49 | 195,599 | +1.08(+2.81%) |
Sep 08, 2020 | 39.00 | 39.33 | 38.41 | 38.41 | 206,874 | -1.22(-3.09%) |
Sep 04, 2020 | 39.80 | 40.26 | 38.78 | 39.64 | 232,339 | +0.03(+0.07%) |
Sep 03, 2020 | 40.70 | 40.83 | 39.41 | 39.61 | 144,668 | -1.41(-3.43%) |
Sep 02, 2020 | 41.11 | 41.44 | 40.71 | 41.02 | 119,735 | -0.09(-0.22%) |
Sep 01, 2020 | 40.31 | 41.24 | 40.26 | 41.11 | 180,652 | +0.97(+2.42%) |
Aug 31, 2020 | 41.01 | 41.12 | 40.06 | 40.14 | 255,062 | -0.59(-1.45%) |
Aug 28, 2020 | 41.56 | 41.63 | 40.73 | 40.73 | 179,324 | -0.69(-1.66%) |
Aug 27, 2020 | 41.52 | 41.81 | 41.04 | 41.42 | 163,528 | -0.25(-0.61%) |
Aug 26, 2020 | 41.20 | 41.82 | 41.16 | 41.67 | 214,557 | +0.60(+1.46%) |
Aug 25, 2020 | 40.65 | 41.20 | 40.65 | 41.07 | 157,428 | +0.50(+1.23%) |
Aug 24, 2020 | 41.40 | 41.81 | 40.47 | 40.57 | 260,104 | -0.89(-2.14%) |
Aug 21, 2020 | 40.93 | 41.60 | 40.54 | 41.46 | 185,166 | +0.33(+0.79%) |
Aug 20, 2020 | 41.11 | 41.68 | 40.96 | 41.14 | 351,078 | -0.20(-0.48%) |
Aug 19, 2020 | 41.37 | 41.57 | 40.87 | 41.34 | 162,996 | +0.30(+0.73%) |
Aug 18, 2020 | 39.97 | 41.22 | 39.66 | 41.04 | 507,800 | +1.64(+4.17%) |
Aug 17, 2020 | 39.29 | 39.98 | 39.29 | 39.39 | 337,468 | +0.28(+0.72%) |
Aug 14, 2020 | 39.24 | 39.54 | 39.10 | 39.11 | 365,813 | -0.25(-0.65%) |
Aug 13, 2020 | 39.88 | 40.29 | 39.35 | 39.37 | 1,618,427 | -0.54(-1.34%) |
Aug 12, 2020 | 38.71 | 40.51 | 38.71 | 39.90 | 358,020 | -0.37(-0.92%) |
Aug 11, 2020 | 40.79 | 40.79 | 40.20 | 40.27 | 88,898 | +0.03(+0.07%) |
Aug 10, 2020 | 40.28 | 40.61 | 40.08 | 40.25 | 82,002 | +0.17(+0.43%) |
Aug 07, 2020 | 40.08 | 40.08 | 39.68 | 40.08 | 74,837 | +0.04(+0.09%) |
Aug 06, 2020 | 39.70 | 40.15 | 39.49 | 40.04 | 109,143 | +0.34(+0.85%) |
Aug 05, 2020 | 40.01 | 40.04 | 39.45 | 39.70 | 133,186 | +0.06(+0.16%) |
Aug 04, 2020 | 38.91 | 39.88 | 38.91 | 39.64 | 138,095 | +0.85(+2.20%) |
Aug 03, 2020 | 39.76 | 39.92 | 38.79 | 38.79 | 70,299 | -0.58(-1.48%) |
Jul 31, 2020 | 38.94 | 39.56 | 38.75 | 39.37 | 142,952 | +0.39(+1.00%) |
Jul 30, 2020 | 38.56 | 39.10 | 38.34 | 38.98 | 140,129 | +0.29(+0.75%) |
Jul 29, 2020 | 38.04 | 39.17 | 37.92 | 38.69 | 259,080 | +1.19(+3.17%) |
Jul 28, 2020 | 37.03 | 38.07 | 36.90 | 37.50 | 379,724 | +0.80(+2.18%) |
Jul 27, 2020 | 36.20 | 37.02 | 36.18 | 36.70 | 160,953 | +0.52(+1.43%) |
Jul 24, 2020 | 36.21 | 36.26 | 35.87 | 36.18 | 118,263 | -0.02(-0.05%) |
Jul 23, 2020 | 36.52 | 36.75 | 36.09 | 36.20 | 116,049 | -0.30(-0.82%) |
Jul 22, 2020 | 36.69 | 37.26 | 36.45 | 36.50 | 86,858 | -0.24(-0.64%) |
Jul 21, 2020 | 36.81 | 37.02 | 36.41 | 36.74 | 188,551 | +0.15(+0.42%) |
Jul 20, 2020 | 36.29 | 36.72 | 36.08 | 36.58 | 120,784 | +0.44(+1.23%) |
Jul 17, 2020 | 36.29 | 36.53 | 36.11 | 36.14 | 341,014 | -0.03(-0.08%) |
Jul 16, 2020 | 35.47 | 36.42 | 35.47 | 36.16 | 112,283 | +0.51(+1.42%) |
Jul 15, 2020 | 36.05 | 36.05 | 35.08 | 35.66 | 173,959 | +0.16(+0.46%) |
Jul 14, 2020 | 35.50 | 35.50 | 34.64 | 35.49 | 164,556 | +0.28(+0.80%) |
Jul 13, 2020 | 35.66 | 35.74 | 35.02 | 35.21 | 385,578 | +1.11(+3.25%) |
Jul 10, 2020 | 34.42 | 34.77 | 34.02 | 34.11 | 48,495 | -0.43(-1.23%) |
Jul 09, 2020 | 34.82 | 34.91 | 34.19 | 34.53 | 80,460 | -0.12(-0.34%) |
Jul 08, 2020 | 34.25 | 34.78 | 33.87 | 34.65 | 119,377 | +0.73(+2.17%) |
Jul 07, 2020 | 33.62 | 34.22 | 33.62 | 33.91 | 87,903 | -0.07(-0.21%) |
Jul 06, 2020 | 33.52 | 34.46 | 33.38 | 33.99 | 195,223 | +0.93(+2.80%) |
Jul 02, 2020 | 32.47 | 33.08 | 32.34 | 33.06 | 115,067 | +1.13(+3.55%) |