Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.87 | 35.41 | 34.64 | 34.92 | 491,546 | +0.06(+0.16%) |
Sep 29, 2020 | 34.82 | 35.03 | 34.42 | 34.87 | 197,581 | +0.18(+0.51%) |
Sep 28, 2020 | 34.64 | 34.93 | 34.30 | 34.69 | 410,379 | +0.22(+0.64%) |
Sep 25, 2020 | 34.32 | 34.54 | 33.74 | 34.47 | 379,884 | -0.13(-0.37%) |
Sep 24, 2020 | 34.76 | 34.90 | 33.94 | 34.60 | 708,904 | -0.69(-1.94%) |
Sep 23, 2020 | 36.66 | 36.86 | 35.20 | 35.28 | 752,646 | -1.64(-4.44%) |
Sep 22, 2020 | 37.42 | 37.48 | 36.62 | 36.92 | 66,718 | -0.56(-1.51%) |
Sep 21, 2020 | 37.71 | 37.99 | 36.72 | 37.49 | 155,147 | -1.20(-3.11%) |
Sep 18, 2020 | 38.52 | 38.79 | 38.34 | 38.69 | 315,202 | +0.64(+1.68%) |
Sep 17, 2020 | 37.51 | 38.12 | 37.30 | 38.05 | 275,541 | +0.43(+1.13%) |
Sep 16, 2020 | 37.78 | 38.02 | 37.56 | 37.63 | 103,399 | +0.06(+0.17%) |
Sep 15, 2020 | 37.58 | 37.74 | 37.37 | 37.56 | 160,088 | +0.11(+0.30%) |
Sep 14, 2020 | 36.89 | 37.47 | 36.86 | 37.45 | 131,366 | +0.79(+2.15%) |
Sep 11, 2020 | 36.71 | 36.92 | 36.39 | 36.66 | 59,822 | +0.35(+0.97%) |
Sep 10, 2020 | 37.40 | 37.66 | 36.30 | 36.31 | 384,697 | -1.15(-3.07%) |
Sep 09, 2020 | 37.15 | 37.60 | 37.14 | 37.46 | 126,986 | +0.31(+0.85%) |
Sep 08, 2020 | 37.51 | 37.77 | 37.02 | 37.14 | 200,918 | -0.81(-2.15%) |
Sep 04, 2020 | 37.52 | 38.17 | 36.62 | 37.96 | 216,721 | +0.38(+1.01%) |
Sep 03, 2020 | 38.29 | 38.29 | 37.28 | 37.58 | 212,532 | -0.93(-2.41%) |
Sep 02, 2020 | 38.32 | 38.51 | 38.07 | 38.51 | 167,666 | +0.20(+0.53%) |
Sep 01, 2020 | 38.29 | 38.32 | 38.11 | 38.30 | 80,554 | +0.31(+0.80%) |
Aug 31, 2020 | 38.63 | 38.63 | 37.77 | 38.00 | 219,355 | -0.53(-1.37%) |
Aug 28, 2020 | 38.30 | 38.63 | 38.26 | 38.52 | 142,537 | +0.37(+0.97%) |
Aug 27, 2020 | 38.55 | 38.88 | 37.67 | 38.15 | 315,425 | +0.27(+0.71%) |
Aug 26, 2020 | 37.78 | 38.05 | 37.57 | 37.89 | 401,954 | -0.39(-1.02%) |
Aug 25, 2020 | 38.65 | 38.65 | 38.16 | 38.27 | 221,291 | -0.54(-1.38%) |
Aug 24, 2020 | 38.37 | 39.08 | 38.37 | 38.81 | 312,296 | +0.55(+1.43%) |
Aug 21, 2020 | 38.32 | 38.90 | 38.07 | 38.27 | 69,325 | -0.44(-1.15%) |
Aug 20, 2020 | 38.30 | 39.40 | 38.28 | 38.71 | 51,020 | +0.21(+0.55%) |
Aug 19, 2020 | 39.01 | 39.17 | 38.25 | 38.50 | 242,399 | -0.82(-2.10%) |
Aug 18, 2020 | 39.76 | 39.96 | 39.07 | 39.32 | 77,326 | -0.24(-0.61%) |
Aug 17, 2020 | 39.56 | 39.80 | 39.12 | 39.56 | 65,386 | +0.77(+1.98%) |
Aug 14, 2020 | 38.89 | 39.25 | 38.77 | 38.79 | 52,479 | -0.14(-0.36%) |
Aug 13, 2020 | 39.15 | 39.22 | 38.93 | 38.93 | 65,972 | -0.31(-0.78%) |
Aug 12, 2020 | 39.15 | 39.44 | 39.02 | 39.24 | 116,588 | -0.22(-0.56%) |
Aug 11, 2020 | 39.90 | 39.96 | 38.95 | 39.46 | 151,661 | -0.63(-1.57%) |
Aug 10, 2020 | 39.82 | 40.26 | 39.82 | 40.09 | 116,189 | -0.24(-0.60%) |
Aug 07, 2020 | 40.70 | 40.74 | 40.07 | 40.33 | 228,168 | -0.61(-1.49%) |
Aug 06, 2020 | 40.59 | 41.04 | 40.56 | 40.94 | 445,427 | +0.59(+1.47%) |
Aug 05, 2020 | 39.44 | 40.49 | 39.44 | 40.35 | 241,898 | +1.56(+4.01%) |
Aug 04, 2020 | 38.29 | 38.83 | 37.99 | 38.79 | 394,063 | +0.89(+2.35%) |
Aug 03, 2020 | 37.66 | 37.94 | 37.41 | 37.90 | 139,227 | +0.81(+2.17%) |
Jul 31, 2020 | 37.14 | 37.40 | 36.95 | 37.10 | 637,315 | -0.31(-0.82%) |
Jul 30, 2020 | 37.76 | 37.83 | 37.14 | 37.40 | 162,627 | -0.79(-2.06%) |
Jul 29, 2020 | 38.07 | 38.43 | 37.98 | 38.19 | 70,898 | -0.06(-0.15%) |
Jul 28, 2020 | 38.02 | 38.46 | 37.85 | 38.25 | 93,868 | +0.31(+0.81%) |
Jul 27, 2020 | 37.68 | 37.96 | 37.60 | 37.94 | 117,800 | +0.89(+2.40%) |
Jul 24, 2020 | 37.05 | 37.47 | 36.89 | 37.05 | 147,612 | -0.77(-2.04%) |
Jul 23, 2020 | 37.89 | 37.99 | 37.39 | 37.83 | 170,804 | +0.40(+1.08%) |
Jul 22, 2020 | 37.64 | 37.78 | 37.19 | 37.42 | 66,796 | -0.26(-0.69%) |
Jul 21, 2020 | 37.77 | 37.91 | 37.26 | 37.68 | 225,290 | +0.44(+1.19%) |
Jul 20, 2020 | 37.09 | 37.27 | 36.47 | 37.24 | 181,922 | +1.56(+4.39%) |
Jul 17, 2020 | 35.10 | 35.76 | 34.96 | 35.67 | 333,019 | +0.25(+0.71%) |
Jul 16, 2020 | 35.86 | 36.04 | 34.56 | 35.42 | 48,739 | -0.97(-2.67%) |
Jul 15, 2020 | 36.78 | 37.01 | 36.14 | 36.39 | 46,265 | -0.35(-0.96%) |
Jul 14, 2020 | 36.53 | 37.02 | 36.12 | 36.75 | 49,526 | -0.31(-0.85%) |
Jul 13, 2020 | 37.09 | 37.88 | 37.00 | 37.06 | 93,981 | +1.10(+3.06%) |
Jul 10, 2020 | 35.89 | 36.12 | 35.83 | 35.96 | 62,198 | -0.02(-0.05%) |
Jul 09, 2020 | 36.42 | 36.52 | 35.92 | 35.98 | 49,333 | -0.13(-0.36%) |
Jul 08, 2020 | 35.99 | 36.19 | 35.54 | 36.11 | 47,756 | +1.15(+3.28%) |
Jul 07, 2020 | 35.26 | 35.26 | 34.91 | 34.96 | 72,455 | -0.16(-0.45%) |
Jul 06, 2020 | 34.68 | 35.19 | 34.45 | 35.12 | 97,871 | +2.54(+7.79%) |
Jul 02, 2020 | 32.51 | 32.84 | 32.38 | 32.58 | 38,657 | +0.62(+1.94%) |