Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.13 | 37.77 | 37.13 | 37.37 | 761,446 | +0.26(+0.70%) |
Sep 29, 2020 | 37.40 | 37.56 | 36.90 | 37.11 | 409,800 | -0.29(-0.77%) |
Sep 28, 2020 | 37.10 | 37.76 | 37.08 | 37.40 | 607,100 | +0.81(+2.20%) |
Sep 25, 2020 | 35.94 | 36.77 | 35.94 | 36.59 | 662,937 | +0.48(+1.33%) |
Sep 24, 2020 | 36.07 | 36.51 | 35.80 | 36.11 | 504,447 | -0.09(-0.24%) |
Sep 23, 2020 | 37.24 | 37.58 | 36.10 | 36.20 | 863,519 | -1.09(-2.93%) |
Sep 22, 2020 | 36.39 | 37.47 | 36.35 | 37.29 | 936,121 | +1.19(+3.30%) |
Sep 21, 2020 | 36.37 | 36.51 | 35.74 | 36.10 | 871,509 | -1.04(-2.79%) |
Sep 18, 2020 | 38.13 | 38.58 | 37.04 | 37.14 | 1,282,512 | -0.82(-2.15%) |
Sep 17, 2020 | 37.54 | 38.17 | 37.44 | 37.95 | 799,592 | -0.16(-0.43%) |
Sep 16, 2020 | 38.19 | 38.67 | 38.07 | 38.12 | 636,877 | +0.13(+0.35%) |
Sep 15, 2020 | 37.82 | 38.15 | 37.67 | 37.98 | 966,590 | +0.60(+1.62%) |
Sep 14, 2020 | 37.17 | 37.81 | 37.17 | 37.38 | 862,240 | +0.61(+1.67%) |
Sep 11, 2020 | 37.07 | 37.15 | 36.47 | 36.76 | 735,485 | -0.14(-0.39%) |
Sep 10, 2020 | 37.48 | 37.82 | 36.83 | 36.91 | 677,172 | -0.25(-0.68%) |
Sep 09, 2020 | 37.10 | 37.39 | 36.93 | 37.16 | 1,484,284 | +0.39(+1.07%) |
Sep 08, 2020 | 36.90 | 37.47 | 36.47 | 36.77 | 1,005,625 | -0.80(-2.14%) |
Sep 04, 2020 | 38.69 | 38.92 | 37.19 | 37.57 | 755,101 | -0.86(-2.24%) |
Sep 03, 2020 | 40.08 | 40.08 | 38.13 | 38.43 | 829,187 | -1.80(-4.47%) |
Sep 02, 2020 | 39.88 | 40.27 | 39.57 | 40.23 | 995,446 | +0.54(+1.35%) |
Sep 01, 2020 | 40.19 | 40.39 | 39.60 | 39.69 | 1,474,856 | -0.67(-1.66%) |
Aug 31, 2020 | 40.84 | 40.84 | 40.18 | 40.36 | 536,948 | -0.51(-1.24%) |
Aug 28, 2020 | 40.46 | 40.88 | 40.35 | 40.87 | 390,403 | +0.51(+1.26%) |
Aug 27, 2020 | 40.29 | 40.53 | 40.16 | 40.36 | 535,565 | +0.34(+0.86%) |
Aug 26, 2020 | 40.43 | 40.43 | 39.93 | 40.02 | 668,748 | -0.29(-0.71%) |
Aug 25, 2020 | 40.17 | 40.34 | 39.96 | 40.31 | 523,763 | +0.21(+0.53%) |
Aug 24, 2020 | 39.73 | 40.20 | 39.67 | 40.10 | 500,624 | +0.71(+1.80%) |
Aug 21, 2020 | 39.49 | 39.68 | 39.23 | 39.39 | 786,555 | -0.13(-0.34%) |
Aug 20, 2020 | 39.94 | 40.16 | 39.47 | 39.52 | 623,261 | -0.61(-1.53%) |
Aug 19, 2020 | 40.33 | 40.39 | 40.07 | 40.13 | 442,271 | +0.14(+0.36%) |
Aug 18, 2020 | 39.91 | 40.11 | 39.47 | 39.99 | 750,681 | +0.04(+0.10%) |
Aug 17, 2020 | 40.35 | 40.35 | 39.91 | 39.95 | 1,216,194 | -0.08(-0.19%) |
Aug 14, 2020 | 39.98 | 40.27 | 39.80 | 40.03 | 442,966 | -0.11(-0.29%) |
Aug 13, 2020 | 39.96 | 40.54 | 39.92 | 40.14 | 600,820 | -0.08(-0.19%) |
Aug 12, 2020 | 39.95 | 40.36 | 39.86 | 40.22 | 979,549 | +0.51(+1.28%) |
Aug 11, 2020 | 40.22 | 40.34 | 39.61 | 39.71 | 1,215,316 | -0.34(-0.86%) |
Aug 10, 2020 | 39.81 | 40.50 | 39.62 | 40.06 | 1,818,053 | +0.46(+1.16%) |
Aug 07, 2020 | 39.97 | 40.58 | 38.32 | 39.60 | 3,002,118 | -0.36(-0.91%) |
Aug 06, 2020 | 39.24 | 40.01 | 38.99 | 39.96 | 2,235,552 | +0.63(+1.61%) |
Aug 05, 2020 | 39.24 | 39.46 | 38.54 | 39.33 | 1,046,428 | +0.32(+0.81%) |
Aug 04, 2020 | 38.75 | 39.22 | 38.61 | 39.02 | 1,163,188 | +0.21(+0.54%) |
Aug 03, 2020 | 38.28 | 38.86 | 37.99 | 38.80 | 752,364 | +0.70(+1.83%) |
Jul 31, 2020 | 38.06 | 38.22 | 37.46 | 38.11 | 621,866 | +0.01(+0.03%) |
Jul 30, 2020 | 37.62 | 38.17 | 37.13 | 38.10 | 728,692 | +0.05(+0.13%) |
Jul 29, 2020 | 37.69 | 38.46 | 37.68 | 38.05 | 668,916 | +0.56(+1.51%) |
Jul 28, 2020 | 37.98 | 38.22 | 37.36 | 37.48 | 593,373 | -0.63(-1.66%) |
Jul 27, 2020 | 37.46 | 38.14 | 37.24 | 38.12 | 801,684 | +0.71(+1.89%) |
Jul 24, 2020 | 37.00 | 37.46 | 36.73 | 37.41 | 1,000,462 | +0.40(+1.09%) |
Jul 23, 2020 | 37.42 | 37.90 | 36.95 | 37.01 | 1,895,900 | -0.51(-1.35%) |
Jul 22, 2020 | 36.85 | 37.55 | 36.85 | 37.51 | 566,815 | +0.56(+1.53%) |
Jul 21, 2020 | 37.03 | 37.32 | 36.79 | 36.95 | 1,001,616 | +0.11(+0.31%) |
Jul 20, 2020 | 36.63 | 36.97 | 36.49 | 36.83 | 809,879 | +0.11(+0.29%) |
Jul 17, 2020 | 36.32 | 36.88 | 36.03 | 36.73 | 1,428,067 | +0.61(+1.70%) |
Jul 16, 2020 | 34.58 | 36.35 | 34.51 | 36.12 | 1,372,805 | +1.37(+3.94%) |
Jul 15, 2020 | 33.98 | 34.91 | 33.98 | 34.75 | 909,112 | +1.32(+3.95%) |
Jul 14, 2020 | 33.58 | 33.70 | 33.03 | 33.43 | 691,091 | -0.21(-0.63%) |
Jul 13, 2020 | 34.25 | 34.53 | 33.62 | 33.64 | 858,788 | -0.42(-1.24%) |
Jul 10, 2020 | 33.51 | 34.06 | 33.25 | 34.06 | 819,158 | +0.50(+1.48%) |
Jul 09, 2020 | 33.98 | 34.25 | 33.17 | 33.56 | 544,534 | -0.54(-1.57%) |
Jul 08, 2020 | 34.07 | 34.54 | 33.74 | 34.10 | 495,387 | +0.05(+0.14%) |
Jul 07, 2020 | 34.59 | 34.84 | 34.01 | 34.05 | 569,137 | -0.78(-2.23%) |
Jul 06, 2020 | 35.55 | 35.55 | 34.73 | 34.82 | 470,016 | -0.16(-0.47%) |
Jul 02, 2020 | 35.48 | 35.79 | 34.94 | 34.99 | 582,157 | -0.14(-0.41%) |