Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.81 | 34.80 | 33.50 | 33.81 | 234,072 | +0.25(+0.73%) |
Sep 29, 2020 | 33.83 | 34.03 | 33.04 | 33.56 | 148,186 | -0.47(-1.39%) |
Sep 28, 2020 | 34.16 | 35.29 | 33.98 | 34.04 | 242,928 | +0.47(+1.41%) |
Sep 25, 2020 | 32.54 | 33.68 | 32.54 | 33.56 | 171,251 | +0.66(+2.01%) |
Sep 24, 2020 | 32.99 | 33.47 | 32.15 | 32.90 | 222,382 | +0.02(+0.06%) |
Sep 23, 2020 | 34.37 | 35.15 | 32.81 | 32.88 | 299,096 | -1.58(-4.58%) |
Sep 22, 2020 | 34.07 | 34.68 | 33.66 | 34.46 | 289,461 | +0.64(+1.90%) |
Sep 21, 2020 | 34.93 | 34.93 | 32.76 | 33.82 | 502,800 | -2.19(-6.09%) |
Sep 18, 2020 | 36.58 | 36.78 | 35.43 | 36.01 | 1,158,804 | +0.05(+0.13%) |
Sep 17, 2020 | 33.36 | 36.01 | 33.23 | 35.97 | 784,889 | +1.86(+5.46%) |
Sep 16, 2020 | 32.24 | 34.31 | 32.05 | 34.10 | 501,864 | +1.92(+5.97%) |
Sep 15, 2020 | 32.89 | 33.15 | 31.89 | 32.18 | 216,010 | -0.49(-1.51%) |
Sep 14, 2020 | 32.44 | 32.87 | 31.78 | 32.67 | 194,432 | +0.41(+1.26%) |
Sep 11, 2020 | 32.54 | 32.68 | 31.86 | 32.27 | 210,787 | -0.31(-0.96%) |
Sep 10, 2020 | 34.18 | 34.30 | 32.56 | 32.58 | 200,532 | -1.46(-4.28%) |
Sep 09, 2020 | 34.65 | 34.81 | 33.64 | 34.04 | 195,094 | -0.34(-0.99%) |
Sep 08, 2020 | 35.15 | 35.23 | 34.24 | 34.38 | 212,474 | -1.18(-3.33%) |
Sep 04, 2020 | 36.03 | 36.45 | 35.15 | 35.56 | 185,099 | +0.17(+0.48%) |
Sep 03, 2020 | 36.93 | 37.36 | 35.28 | 35.39 | 228,371 | -1.45(-3.93%) |
Sep 02, 2020 | 36.59 | 37.03 | 36.48 | 36.84 | 321,599 | +0.28(+0.78%) |
Sep 01, 2020 | 37.05 | 37.22 | 36.27 | 36.55 | 350,718 | -0.91(-2.42%) |
Aug 31, 2020 | 38.08 | 38.37 | 37.46 | 37.46 | 293,377 | -0.84(-2.20%) |
Aug 28, 2020 | 38.22 | 38.39 | 37.83 | 38.30 | 175,163 | +0.39(+1.02%) |
Aug 27, 2020 | 37.21 | 38.27 | 36.96 | 37.91 | 253,958 | +1.14(+3.09%) |
Aug 26, 2020 | 36.97 | 37.09 | 36.54 | 36.78 | 112,432 | -0.19(-0.51%) |
Aug 25, 2020 | 37.34 | 37.47 | 36.74 | 36.97 | 127,191 | -0.15(-0.41%) |
Aug 24, 2020 | 35.56 | 37.15 | 34.95 | 37.12 | 252,925 | +1.84(+5.21%) |
Aug 21, 2020 | 35.89 | 36.42 | 35.20 | 35.28 | 266,739 | -0.88(-2.42%) |
Aug 20, 2020 | 36.21 | 36.43 | 35.79 | 36.16 | 113,584 | -0.71(-1.92%) |
Aug 19, 2020 | 36.38 | 37.35 | 36.24 | 36.87 | 226,245 | +0.48(+1.32%) |
Aug 18, 2020 | 37.35 | 37.69 | 36.17 | 36.38 | 208,834 | -1.12(-2.99%) |
Aug 17, 2020 | 38.51 | 38.51 | 37.35 | 37.51 | 134,124 | -1.06(-2.76%) |
Aug 14, 2020 | 38.08 | 38.82 | 38.01 | 38.57 | 158,472 | -0.03(-0.07%) |
Aug 13, 2020 | 38.67 | 39.17 | 38.33 | 38.60 | 124,284 | -0.58(-1.49%) |
Aug 12, 2020 | 40.57 | 40.57 | 38.76 | 39.18 | 181,786 | -0.62(-1.56%) |
Aug 11, 2020 | 38.83 | 40.69 | 38.83 | 39.80 | 420,684 | +1.64(+4.30%) |
Aug 10, 2020 | 37.58 | 38.82 | 37.58 | 38.17 | 168,556 | +0.88(+2.35%) |
Aug 07, 2020 | 36.27 | 37.32 | 36.15 | 37.29 | 150,087 | +0.83(+2.27%) |
Aug 06, 2020 | 36.40 | 36.73 | 36.05 | 36.46 | 137,370 | -0.04(-0.10%) |
Aug 05, 2020 | 35.65 | 36.60 | 35.44 | 36.50 | 190,806 | +1.44(+4.11%) |
Aug 04, 2020 | 34.89 | 35.12 | 34.27 | 35.06 | 223,343 | -0.15(-0.43%) |
Aug 03, 2020 | 34.99 | 35.30 | 34.38 | 35.21 | 178,921 | +0.47(+1.36%) |
Jul 31, 2020 | 34.47 | 34.76 | 33.57 | 34.74 | 229,695 | -0.22(-0.62%) |
Jul 30, 2020 | 34.89 | 35.39 | 33.89 | 34.95 | 195,848 | -0.73(-2.06%) |
Jul 29, 2020 | 34.91 | 35.92 | 34.85 | 35.69 | 237,593 | +0.80(+2.30%) |
Jul 28, 2020 | 35.57 | 36.25 | 34.63 | 34.89 | 236,971 | -0.82(-2.30%) |
Jul 27, 2020 | 35.33 | 36.09 | 35.02 | 35.71 | 118,980 | +0.15(+0.42%) |
Jul 24, 2020 | 36.39 | 36.65 | 35.46 | 35.56 | 127,372 | -0.90(-2.48%) |
Jul 23, 2020 | 35.79 | 37.16 | 35.62 | 36.46 | 323,638 | +0.42(+1.18%) |
Jul 22, 2020 | 36.48 | 37.20 | 35.89 | 36.04 | 340,535 | -0.87(-2.35%) |
Jul 21, 2020 | 36.73 | 37.68 | 36.73 | 36.90 | 143,370 | +0.75(+2.08%) |
Jul 20, 2020 | 37.12 | 37.17 | 35.71 | 36.15 | 139,862 | -1.32(-3.52%) |
Jul 17, 2020 | 37.42 | 37.76 | 36.71 | 37.47 | 246,253 | -0.05(-0.13%) |
Jul 16, 2020 | 37.61 | 38.25 | 36.91 | 37.52 | 224,391 | -0.32(-0.85%) |
Jul 15, 2020 | 36.87 | 38.23 | 36.77 | 37.84 | 363,233 | +1.97(+5.49%) |
Jul 14, 2020 | 35.10 | 35.91 | 34.81 | 35.87 | 137,442 | +0.63(+1.79%) |
Jul 13, 2020 | 35.49 | 36.37 | 34.91 | 35.24 | 146,313 | +0.13(+0.38%) |
Jul 10, 2020 | 34.45 | 35.12 | 34.18 | 35.10 | 130,026 | +0.89(+2.62%) |
Jul 09, 2020 | 35.95 | 35.95 | 34.09 | 34.21 | 277,237 | -2.03(-5.61%) |
Jul 08, 2020 | 35.07 | 36.28 | 34.74 | 36.24 | 242,246 | +0.93(+2.64%) |
Jul 07, 2020 | 37.02 | 37.02 | 35.09 | 35.31 | 171,665 | -2.20(-5.85%) |
Jul 06, 2020 | 38.05 | 38.24 | 36.96 | 37.51 | 114,888 | +0.52(+1.40%) |
Jul 02, 2020 | 37.38 | 38.31 | 36.82 | 36.99 | 219,080 | +0.81(+2.24%) |