Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.98 | 39.35 | 38.60 | 38.85 | 328,362 | -0.05(-0.14%) |
Sep 29, 2020 | 38.37 | 39.09 | 37.86 | 38.91 | 448,240 | +0.45(+1.18%) |
Sep 28, 2020 | 37.95 | 38.52 | 37.78 | 38.45 | 264,023 | +0.96(+2.56%) |
Sep 25, 2020 | 37.09 | 37.67 | 37.09 | 37.49 | 228,480 | +0.41(+1.10%) |
Sep 24, 2020 | 36.43 | 37.34 | 35.99 | 37.09 | 476,217 | +0.65(+1.78%) |
Sep 23, 2020 | 36.98 | 37.30 | 36.13 | 36.44 | 353,409 | -0.67(-1.80%) |
Sep 22, 2020 | 36.61 | 37.27 | 36.56 | 37.10 | 296,151 | +0.36(+0.99%) |
Sep 21, 2020 | 37.48 | 37.53 | 35.29 | 36.74 | 406,363 | -1.40(-3.68%) |
Sep 18, 2020 | 39.02 | 39.45 | 38.00 | 38.14 | 1,258,781 | -0.65(-1.67%) |
Sep 17, 2020 | 38.29 | 38.85 | 37.78 | 38.79 | 354,659 | +0.35(+0.90%) |
Sep 16, 2020 | 38.47 | 39.01 | 38.39 | 38.44 | 229,252 | -0.11(-0.28%) |
Sep 15, 2020 | 39.44 | 39.44 | 38.43 | 38.55 | 205,226 | -0.68(-1.74%) |
Sep 14, 2020 | 39.10 | 39.48 | 38.84 | 39.24 | 453,988 | +0.19(+0.48%) |
Sep 11, 2020 | 39.77 | 39.88 | 38.74 | 39.05 | 251,684 | -0.32(-0.81%) |
Sep 10, 2020 | 40.12 | 40.59 | 39.36 | 39.37 | 284,332 | -0.54(-1.35%) |
Sep 09, 2020 | 40.40 | 41.31 | 39.73 | 39.90 | 497,461 | +0.52(+1.32%) |
Sep 08, 2020 | 38.25 | 39.88 | 37.76 | 39.38 | 807,408 | +0.82(+2.13%) |
Sep 04, 2020 | 39.46 | 39.68 | 37.89 | 38.56 | 247,718 | -0.06(-0.16%) |
Sep 03, 2020 | 39.38 | 39.85 | 37.95 | 38.63 | 266,258 | -0.88(-2.23%) |
Sep 02, 2020 | 39.93 | 40.49 | 39.24 | 39.51 | 292,503 | -0.38(-0.95%) |
Sep 01, 2020 | 37.86 | 40.05 | 37.65 | 39.89 | 375,686 | +2.23(+5.93%) |
Aug 31, 2020 | 37.58 | 37.93 | 37.20 | 37.65 | 347,154 | -0.13(-0.35%) |
Aug 28, 2020 | 37.85 | 37.85 | 37.18 | 37.79 | 117,173 | +0.13(+0.35%) |
Aug 27, 2020 | 37.23 | 37.99 | 37.07 | 37.65 | 152,300 | +0.54(+1.45%) |
Aug 26, 2020 | 37.53 | 37.79 | 37.11 | 37.12 | 149,989 | -0.50(-1.34%) |
Aug 25, 2020 | 38.15 | 38.15 | 37.15 | 37.62 | 170,668 | -0.20(-0.54%) |
Aug 24, 2020 | 37.26 | 37.95 | 36.90 | 37.82 | 362,083 | +0.80(+2.17%) |
Aug 21, 2020 | 36.22 | 37.20 | 36.22 | 37.02 | 741,340 | +0.45(+1.23%) |
Aug 20, 2020 | 35.53 | 36.67 | 35.48 | 36.57 | 376,648 | +0.64(+1.77%) |
Aug 19, 2020 | 36.37 | 36.48 | 35.69 | 35.93 | 234,510 | -0.10(-0.27%) |
Aug 18, 2020 | 35.54 | 36.62 | 35.43 | 36.03 | 414,786 | +0.49(+1.39%) |
Aug 17, 2020 | 35.62 | 36.21 | 35.12 | 35.54 | 284,070 | +0.19(+0.52%) |
Aug 14, 2020 | 35.52 | 35.91 | 35.03 | 35.35 | 351,632 | -0.37(-1.04%) |
Aug 13, 2020 | 36.83 | 37.71 | 34.92 | 35.72 | 1,907,294 | -0.41(-1.12%) |
Aug 12, 2020 | 37.56 | 38.33 | 35.78 | 36.13 | 540,699 | -2.14(-5.58%) |
Aug 11, 2020 | 39.35 | 39.54 | 38.03 | 38.26 | 154,166 | -0.70(-1.79%) |
Aug 10, 2020 | 39.14 | 39.59 | 38.51 | 38.96 | 185,505 | +0.06(+0.16%) |
Aug 07, 2020 | 37.84 | 38.93 | 37.46 | 38.90 | 147,656 | +0.80(+2.11%) |
Aug 06, 2020 | 37.90 | 38.56 | 37.43 | 38.10 | 213,091 | -0.05(-0.14%) |
Aug 05, 2020 | 37.85 | 38.21 | 37.17 | 38.15 | 265,919 | +0.73(+1.96%) |
Aug 04, 2020 | 36.93 | 37.49 | 36.75 | 37.42 | 181,031 | +0.25(+0.66%) |
Aug 03, 2020 | 36.67 | 37.64 | 36.37 | 37.17 | 228,543 | +0.15(+0.41%) |
Jul 31, 2020 | 36.89 | 37.13 | 35.79 | 37.02 | 350,839 | -0.14(-0.38%) |
Jul 30, 2020 | 36.79 | 37.87 | 36.07 | 37.16 | 221,212 | -0.24(-0.64%) |
Jul 29, 2020 | 36.52 | 37.42 | 36.34 | 37.40 | 234,229 | +0.88(+2.42%) |
Jul 28, 2020 | 37.09 | 37.34 | 35.76 | 36.52 | 342,676 | -0.79(-2.11%) |
Jul 27, 2020 | 34.90 | 37.49 | 34.67 | 37.30 | 494,208 | +4.09(+12.33%) |
Jul 24, 2020 | 33.52 | 33.69 | 32.55 | 33.21 | 416,791 | -0.61(-1.80%) |
Jul 23, 2020 | 33.64 | 35.93 | 33.21 | 33.82 | 620,250 | +0.94(+2.84%) |
Jul 22, 2020 | 32.14 | 32.97 | 32.14 | 32.88 | 236,895 | +0.42(+1.31%) |
Jul 21, 2020 | 31.68 | 32.47 | 31.64 | 32.46 | 357,445 | +1.08(+3.43%) |
Jul 20, 2020 | 31.26 | 31.42 | 30.92 | 31.38 | 136,303 | +0.04(+0.11%) |
Jul 17, 2020 | 30.79 | 31.50 | 30.48 | 31.34 | 210,548 | +0.52(+1.69%) |
Jul 16, 2020 | 30.34 | 30.86 | 30.08 | 30.82 | 130,796 | +0.27(+0.90%) |
Jul 15, 2020 | 30.44 | 30.77 | 30.01 | 30.55 | 193,779 | +0.87(+2.94%) |
Jul 14, 2020 | 28.97 | 29.74 | 28.68 | 29.68 | 153,590 | +0.84(+2.91%) |
Jul 13, 2020 | 29.19 | 29.30 | 28.71 | 28.84 | 137,603 | -0.01(-0.03%) |
Jul 10, 2020 | 27.69 | 28.91 | 27.43 | 28.85 | 227,660 | +1.31(+4.78%) |
Jul 09, 2020 | 28.16 | 28.16 | 27.08 | 27.53 | 166,431 | -0.83(-2.92%) |
Jul 08, 2020 | 27.83 | 28.38 | 27.76 | 28.36 | 130,253 | +0.60(+2.16%) |
Jul 07, 2020 | 27.93 | 28.04 | 27.56 | 27.76 | 231,388 | -0.24(-0.85%) |
Jul 06, 2020 | 28.21 | 28.21 | 27.44 | 28.00 | 100,170 | +0.41(+1.50%) |
Jul 02, 2020 | 28.38 | 28.87 | 27.52 | 27.59 | 136,550 | -0.22(-0.79%) |