Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.37 | 36.96 | 36.37 | 36.60 | 1,217,233 | +0.32(+0.89%) |
Sep 29, 2020 | 36.40 | 36.52 | 36.21 | 36.28 | 711,744 | -0.15(-0.42%) |
Sep 28, 2020 | 36.33 | 36.48 | 36.22 | 36.43 | 221,110 | +0.58(+1.61%) |
Sep 25, 2020 | 35.23 | 35.95 | 35.11 | 35.85 | 447,886 | +0.54(+1.53%) |
Sep 24, 2020 | 35.11 | 35.64 | 34.96 | 35.31 | 380,684 | +0.10(+0.30%) |
Sep 23, 2020 | 36.04 | 36.06 | 35.17 | 35.21 | 327,395 | -0.69(-1.93%) |
Sep 22, 2020 | 35.75 | 35.97 | 35.41 | 35.90 | 359,294 | +0.29(+0.82%) |
Sep 21, 2020 | 35.45 | 35.60 | 35.07 | 35.60 | 632,701 | -0.41(-1.15%) |
Sep 18, 2020 | 36.51 | 36.51 | 35.70 | 36.02 | 608,725 | -0.35(-0.96%) |
Sep 17, 2020 | 35.99 | 36.50 | 35.96 | 36.37 | 735,164 | -0.20(-0.54%) |
Sep 16, 2020 | 36.97 | 37.02 | 36.54 | 36.56 | 401,241 | -0.22(-0.59%) |
Sep 15, 2020 | 36.88 | 37.01 | 36.67 | 36.78 | 369,056 | +0.19(+0.52%) |
Sep 14, 2020 | 36.50 | 36.73 | 36.42 | 36.59 | 482,156 | +0.58(+1.60%) |
Sep 11, 2020 | 36.20 | 36.36 | 35.72 | 36.02 | 1,017,157 | +0.11(+0.32%) |
Sep 10, 2020 | 36.80 | 36.84 | 35.79 | 35.90 | 1,005,301 | -0.64(-1.75%) |
Sep 09, 2020 | 36.17 | 36.84 | 36.11 | 36.55 | 1,054,946 | +0.86(+2.40%) |
Sep 08, 2020 | 36.07 | 36.23 | 35.66 | 35.69 | 1,069,581 | -1.00(-2.72%) |
Sep 04, 2020 | 37.11 | 37.31 | 35.98 | 36.69 | 1,232,400 | -0.37(-0.99%) |
Sep 03, 2020 | 38.35 | 38.35 | 36.75 | 37.06 | 703,452 | -1.45(-3.77%) |
Sep 02, 2020 | 38.17 | 38.61 | 38.06 | 38.51 | 839,296 | +0.63(+1.67%) |
Sep 01, 2020 | 37.65 | 37.90 | 37.57 | 37.88 | 429,471 | +0.29(+0.78%) |
Aug 31, 2020 | 37.71 | 37.75 | 37.51 | 37.58 | 342,903 | -0.11(-0.30%) |
Aug 28, 2020 | 37.48 | 37.71 | 37.39 | 37.70 | 331,347 | +0.33(+0.88%) |
Aug 27, 2020 | 37.42 | 37.54 | 37.20 | 37.37 | 513,285 | +0.10(+0.28%) |
Aug 26, 2020 | 37.07 | 37.30 | 36.94 | 37.26 | 335,349 | +0.27(+0.74%) |
Aug 25, 2020 | 36.95 | 36.99 | 36.80 | 36.99 | 377,559 | +0.17(+0.46%) |
Aug 24, 2020 | 36.81 | 36.82 | 36.64 | 36.82 | 272,010 | +0.29(+0.80%) |
Aug 21, 2020 | 36.27 | 36.54 | 36.18 | 36.53 | 260,518 | +0.25(+0.70%) |
Aug 20, 2020 | 35.98 | 36.32 | 35.93 | 36.27 | 260,231 | +0.15(+0.42%) |
Aug 19, 2020 | 36.27 | 36.37 | 36.07 | 36.12 | 609,692 | -0.11(-0.31%) |
Aug 18, 2020 | 36.26 | 36.31 | 36.04 | 36.23 | 279,718 | +0.05(+0.13%) |
Aug 17, 2020 | 36.12 | 36.24 | 36.08 | 36.19 | 541,852 | +0.25(+0.71%) |
Aug 14, 2020 | 35.90 | 36.01 | 35.83 | 35.93 | 398,041 | +0.00(+0.00%) |
Aug 13, 2020 | 35.94 | 36.08 | 35.82 | 35.93 | 791,527 | -0.17(-0.47%) |
Aug 12, 2020 | 35.75 | 36.17 | 35.75 | 36.10 | 657,044 | +0.62(+1.75%) |
Aug 11, 2020 | 35.91 | 35.94 | 35.41 | 35.48 | 640,681 | -0.29(-0.82%) |
Aug 10, 2020 | 35.68 | 35.81 | 35.50 | 35.77 | 323,713 | +0.12(+0.34%) |
Aug 07, 2020 | 35.65 | 35.66 | 35.40 | 35.65 | 647,638 | -0.08(-0.24%) |
Aug 06, 2020 | 35.53 | 35.73 | 35.39 | 35.73 | 452,126 | +0.16(+0.45%) |
Aug 05, 2020 | 35.53 | 35.62 | 35.47 | 35.57 | 652,200 | +0.22(+0.61%) |
Aug 04, 2020 | 35.17 | 35.36 | 35.07 | 35.36 | 612,439 | +0.14(+0.40%) |
Aug 03, 2020 | 35.07 | 35.29 | 35.04 | 35.22 | 769,934 | +0.38(+1.08%) |
Jul 31, 2020 | 34.76 | 34.84 | 34.25 | 34.84 | 1,173,447 | +0.22(+0.63%) |
Jul 30, 2020 | 34.45 | 34.68 | 34.20 | 34.62 | 962,253 | -0.18(-0.51%) |
Jul 29, 2020 | 34.59 | 34.89 | 34.53 | 34.80 | 768,568 | +0.29(+0.85%) |
Jul 28, 2020 | 34.67 | 34.76 | 34.48 | 34.51 | 807,614 | -0.24(-0.68%) |
Jul 27, 2020 | 34.49 | 34.78 | 34.41 | 34.74 | 1,243,102 | +0.33(+0.96%) |
Jul 24, 2020 | 34.57 | 34.57 | 34.25 | 34.41 | 1,400,460 | -0.45(-1.30%) |
Jul 23, 2020 | 35.20 | 35.36 | 34.74 | 34.87 | 2,502,755 | -0.37(-1.04%) |
Jul 22, 2020 | 35.03 | 35.25 | 34.94 | 35.23 | 835,413 | +0.23(+0.65%) |
Jul 21, 2020 | 35.20 | 35.24 | 34.92 | 35.01 | 1,723,112 | +0.00(+0.00%) |
Jul 20, 2020 | 34.76 | 35.08 | 34.63 | 35.01 | 538,591 | +0.23(+0.65%) |
Jul 17, 2020 | 34.72 | 34.86 | 34.57 | 34.78 | 680,402 | +0.23(+0.65%) |
Jul 16, 2020 | 34.59 | 34.59 | 34.35 | 34.56 | 1,241,842 | -0.15(-0.43%) |
Jul 15, 2020 | 34.81 | 34.82 | 34.45 | 34.71 | 1,702,568 | +0.33(+0.96%) |
Jul 14, 2020 | 33.74 | 34.41 | 33.58 | 34.38 | 1,799,370 | +0.49(+1.45%) |
Jul 13, 2020 | 34.34 | 34.66 | 33.82 | 33.89 | 1,381,246 | -0.26(-0.77%) |
Jul 10, 2020 | 33.96 | 34.17 | 33.75 | 34.15 | 937,633 | +0.18(+0.53%) |
Jul 09, 2020 | 34.18 | 34.23 | 33.60 | 33.97 | 1,149,738 | -0.10(-0.30%) |
Jul 08, 2020 | 33.99 | 34.12 | 33.76 | 34.07 | 935,918 | +0.22(+0.64%) |
Jul 07, 2020 | 34.04 | 34.26 | 33.82 | 33.86 | 687,961 | -0.33(-0.97%) |
Jul 06, 2020 | 34.11 | 34.26 | 34.03 | 34.19 | 666,937 | +0.47(+1.40%) |
Jul 02, 2020 | 33.84 | 34.04 | 33.65 | 33.72 | 632,370 | +0.25(+0.76%) |