Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.51 | 35.08 | 34.22 | 34.45 | 636,999 | -0.15(-0.43%) |
Sep 29, 2020 | 35.03 | 35.30 | 34.57 | 34.60 | 430,209 | -0.29(-0.83%) |
Sep 28, 2020 | 35.19 | 35.58 | 34.83 | 34.89 | 637,932 | +0.20(+0.58%) |
Sep 25, 2020 | 34.29 | 34.96 | 34.21 | 34.69 | 362,056 | +0.24(+0.69%) |
Sep 24, 2020 | 34.33 | 34.89 | 33.97 | 34.45 | 371,226 | -0.05(-0.15%) |
Sep 23, 2020 | 34.96 | 35.48 | 34.43 | 34.51 | 547,563 | -0.46(-1.31%) |
Sep 22, 2020 | 35.14 | 35.44 | 34.61 | 34.96 | 597,126 | +0.18(+0.53%) |
Sep 21, 2020 | 34.59 | 34.96 | 34.40 | 34.78 | 678,737 | -0.43(-1.23%) |
Sep 18, 2020 | 35.48 | 35.59 | 34.44 | 35.21 | 2,104,858 | -0.21(-0.60%) |
Sep 17, 2020 | 35.39 | 35.91 | 34.77 | 35.42 | 745,669 | -0.16(-0.45%) |
Sep 16, 2020 | 35.37 | 36.05 | 35.05 | 35.58 | 695,163 | +0.30(+0.85%) |
Sep 15, 2020 | 36.07 | 36.67 | 35.23 | 35.28 | 787,777 | -0.63(-1.76%) |
Sep 14, 2020 | 36.66 | 36.70 | 35.85 | 35.91 | 748,581 | -0.38(-1.04%) |
Sep 11, 2020 | 35.99 | 36.77 | 35.80 | 36.29 | 1,076,854 | +0.49(+1.38%) |
Sep 10, 2020 | 38.44 | 39.27 | 35.76 | 35.80 | 1,355,775 | -2.58(-6.72%) |
Sep 09, 2020 | 39.14 | 39.39 | 38.18 | 38.38 | 664,045 | -0.50(-1.29%) |
Sep 08, 2020 | 39.99 | 40.13 | 38.64 | 38.88 | 768,607 | -1.43(-3.56%) |
Sep 04, 2020 | 40.42 | 40.54 | 39.07 | 40.32 | 731,838 | +0.16(+0.39%) |
Sep 03, 2020 | 40.93 | 41.15 | 39.32 | 40.16 | 510,803 | -0.86(-2.10%) |
Sep 02, 2020 | 40.93 | 41.29 | 40.72 | 41.02 | 616,075 | -0.06(-0.15%) |
Sep 01, 2020 | 40.98 | 42.48 | 40.74 | 41.08 | 693,506 | +0.33(+0.82%) |
Aug 31, 2020 | 41.44 | 41.54 | 40.71 | 40.75 | 652,050 | -0.70(-1.68%) |
Aug 28, 2020 | 41.55 | 41.60 | 40.84 | 41.44 | 509,741 | -0.02(-0.04%) |
Aug 27, 2020 | 42.64 | 42.83 | 41.34 | 41.46 | 574,316 | -0.72(-1.71%) |
Aug 26, 2020 | 41.27 | 42.31 | 41.20 | 42.18 | 645,405 | +0.71(+1.72%) |
Aug 25, 2020 | 41.63 | 41.89 | 40.97 | 41.47 | 496,243 | -0.07(-0.17%) |
Aug 24, 2020 | 41.22 | 41.81 | 41.03 | 41.54 | 714,708 | +0.52(+1.27%) |
Aug 21, 2020 | 40.78 | 41.29 | 40.56 | 41.02 | 579,267 | +0.18(+0.45%) |
Aug 20, 2020 | 40.72 | 41.15 | 40.25 | 40.83 | 489,092 | -0.26(-0.62%) |
Aug 19, 2020 | 40.59 | 41.35 | 40.47 | 41.09 | 675,890 | +0.94(+2.35%) |
Aug 18, 2020 | 39.50 | 40.56 | 39.50 | 40.15 | 876,350 | +0.57(+1.44%) |
Aug 17, 2020 | 39.78 | 40.37 | 39.52 | 39.58 | 611,988 | +0.07(+0.18%) |
Aug 14, 2020 | 39.26 | 40.22 | 38.92 | 39.51 | 588,909 | +0.12(+0.31%) |
Aug 13, 2020 | 39.52 | 40.12 | 39.31 | 39.39 | 507,951 | -0.24(-0.60%) |
Aug 12, 2020 | 40.08 | 40.54 | 39.52 | 39.62 | 646,351 | +0.02(+0.04%) |
Aug 11, 2020 | 41.15 | 41.28 | 39.51 | 39.61 | 1,079,312 | -1.25(-3.06%) |
Aug 10, 2020 | 40.23 | 41.33 | 39.64 | 40.86 | 962,610 | +0.41(+1.02%) |
Aug 07, 2020 | 41.30 | 41.72 | 39.76 | 40.45 | 772,558 | -1.03(-2.49%) |
Aug 06, 2020 | 40.10 | 42.10 | 40.05 | 41.48 | 1,457,366 | +1.64(+4.13%) |
Aug 05, 2020 | 42.48 | 43.36 | 37.98 | 39.83 | 3,446,271 | -6.50(-14.02%) |
Aug 04, 2020 | 44.98 | 46.51 | 44.65 | 46.33 | 1,013,867 | +1.11(+2.46%) |
Aug 03, 2020 | 44.19 | 45.91 | 44.10 | 45.22 | 842,639 | +1.38(+3.15%) |
Jul 31, 2020 | 43.83 | 43.85 | 42.79 | 43.84 | 623,672 | +0.01(+0.02%) |
Jul 30, 2020 | 43.96 | 44.13 | 42.93 | 43.83 | 485,446 | -0.47(-1.07%) |
Jul 29, 2020 | 42.96 | 44.36 | 42.93 | 44.30 | 582,300 | +1.33(+3.09%) |
Jul 28, 2020 | 43.38 | 43.59 | 42.92 | 42.97 | 374,339 | +0.03(+0.06%) |
Jul 27, 2020 | 42.59 | 43.10 | 42.38 | 42.95 | 407,155 | +0.84(+1.99%) |
Jul 24, 2020 | 42.34 | 42.82 | 41.87 | 42.11 | 309,434 | -0.59(-1.39%) |
Jul 23, 2020 | 42.74 | 43.65 | 42.54 | 42.70 | 540,045 | +0.06(+0.14%) |
Jul 22, 2020 | 42.78 | 43.09 | 42.18 | 42.64 | 957,945 | -0.10(-0.23%) |
Jul 21, 2020 | 43.65 | 43.97 | 42.55 | 42.74 | 625,912 | -0.67(-1.55%) |
Jul 20, 2020 | 44.27 | 44.27 | 43.17 | 43.41 | 339,282 | -0.74(-1.68%) |
Jul 17, 2020 | 43.67 | 44.21 | 43.16 | 44.15 | 493,655 | +0.69(+1.59%) |
Jul 16, 2020 | 43.33 | 43.85 | 43.06 | 43.46 | 434,148 | -0.04(-0.08%) |
Jul 15, 2020 | 44.31 | 44.84 | 43.08 | 43.50 | 550,988 | +0.01(+0.02%) |
Jul 14, 2020 | 42.40 | 43.52 | 42.40 | 43.49 | 681,542 | +0.99(+2.33%) |
Jul 13, 2020 | 43.48 | 43.80 | 42.42 | 42.50 | 598,883 | -0.55(-1.28%) |
Jul 10, 2020 | 41.86 | 43.27 | 41.85 | 43.05 | 670,213 | +1.20(+2.86%) |
Jul 09, 2020 | 42.08 | 42.37 | 41.40 | 41.85 | 606,056 | -0.13(-0.31%) |
Jul 08, 2020 | 41.59 | 42.43 | 41.50 | 41.98 | 608,891 | +0.42(+1.01%) |
Jul 07, 2020 | 41.44 | 41.92 | 41.09 | 41.56 | 336,921 | -0.22(-0.52%) |
Jul 06, 2020 | 42.64 | 43.08 | 41.72 | 41.78 | 978,006 | -0.24(-0.56%) |
Jul 02, 2020 | 41.53 | 43.00 | 41.53 | 42.02 | 674,444 | +1.08(+2.63%) |