Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.52 | 36.77 | 35.56 | 36.02 | 693,875 | -0.50(-1.36%) |
Sep 29, 2020 | 36.98 | 37.01 | 35.85 | 36.52 | 453,998 | -0.47(-1.26%) |
Sep 28, 2020 | 36.91 | 37.31 | 36.71 | 36.99 | 434,336 | +0.34(+0.93%) |
Sep 25, 2020 | 36.10 | 36.72 | 35.93 | 36.65 | 524,169 | +0.49(+1.36%) |
Sep 24, 2020 | 35.48 | 36.28 | 35.15 | 36.15 | 596,833 | +0.49(+1.38%) |
Sep 23, 2020 | 36.07 | 36.23 | 35.45 | 35.66 | 747,974 | -0.39(-1.07%) |
Sep 22, 2020 | 36.00 | 36.79 | 35.84 | 36.05 | 672,659 | +0.02(+0.05%) |
Sep 21, 2020 | 36.44 | 36.44 | 35.61 | 36.03 | 549,174 | -0.82(-2.22%) |
Sep 18, 2020 | 37.10 | 37.23 | 36.51 | 36.85 | 1,103,454 | -0.27(-0.73%) |
Sep 17, 2020 | 37.10 | 37.24 | 36.67 | 37.12 | 534,952 | -0.25(-0.68%) |
Sep 16, 2020 | 37.00 | 37.63 | 36.89 | 37.37 | 551,278 | +0.37(+1.00%) |
Sep 15, 2020 | 37.68 | 37.84 | 36.86 | 37.01 | 870,510 | -0.62(-1.66%) |
Sep 14, 2020 | 37.45 | 37.70 | 37.24 | 37.63 | 442,537 | +0.32(+0.85%) |
Sep 11, 2020 | 37.64 | 37.64 | 37.03 | 37.31 | 318,396 | -0.17(-0.45%) |
Sep 10, 2020 | 38.02 | 38.06 | 37.47 | 37.48 | 301,334 | -0.51(-1.34%) |
Sep 09, 2020 | 37.83 | 38.28 | 37.45 | 37.99 | 424,649 | +0.23(+0.60%) |
Sep 08, 2020 | 38.66 | 38.81 | 37.48 | 37.76 | 593,908 | -1.05(-2.69%) |
Sep 04, 2020 | 39.64 | 39.82 | 38.64 | 38.81 | 543,642 | -0.63(-1.60%) |
Sep 03, 2020 | 39.45 | 40.19 | 39.31 | 39.44 | 589,402 | -0.01(-0.02%) |
Sep 02, 2020 | 38.81 | 39.81 | 38.80 | 39.45 | 587,806 | +0.54(+1.38%) |
Sep 01, 2020 | 39.89 | 39.94 | 38.79 | 38.91 | 453,757 | -1.17(-2.91%) |
Aug 31, 2020 | 40.21 | 40.30 | 40.00 | 40.08 | 650,790 | -0.16(-0.39%) |
Aug 28, 2020 | 39.66 | 40.32 | 39.46 | 40.24 | 522,575 | +0.66(+1.66%) |
Aug 27, 2020 | 39.40 | 39.87 | 39.27 | 39.58 | 483,644 | +0.40(+1.01%) |
Aug 26, 2020 | 39.46 | 39.80 | 38.93 | 39.18 | 361,172 | -0.58(-1.46%) |
Aug 25, 2020 | 40.01 | 40.01 | 39.24 | 39.76 | 375,484 | -0.12(-0.31%) |
Aug 24, 2020 | 38.98 | 39.92 | 38.89 | 39.89 | 366,820 | +0.90(+2.30%) |
Aug 21, 2020 | 39.17 | 39.34 | 38.84 | 38.99 | 595,797 | -0.40(-1.03%) |
Aug 20, 2020 | 39.79 | 40.19 | 39.39 | 39.39 | 509,445 | -0.73(-1.82%) |
Aug 19, 2020 | 39.39 | 40.44 | 39.11 | 40.12 | 863,305 | +0.97(+2.47%) |
Aug 18, 2020 | 39.29 | 39.42 | 38.98 | 39.16 | 303,649 | -0.08(-0.20%) |
Aug 17, 2020 | 39.80 | 39.80 | 39.14 | 39.24 | 545,179 | -0.56(-1.41%) |
Aug 14, 2020 | 38.91 | 40.18 | 38.69 | 39.80 | 703,979 | +0.73(+1.87%) |
Aug 13, 2020 | 39.57 | 39.57 | 38.95 | 39.07 | 435,819 | -0.54(-1.37%) |
Aug 12, 2020 | 39.17 | 40.05 | 38.99 | 39.61 | 523,258 | +1.11(+2.87%) |
Aug 11, 2020 | 39.54 | 39.69 | 38.31 | 38.51 | 502,565 | -0.81(-2.05%) |
Aug 10, 2020 | 38.96 | 40.32 | 38.89 | 39.31 | 837,099 | +0.50(+1.29%) |
Aug 07, 2020 | 37.76 | 39.51 | 37.55 | 38.81 | 982,405 | +1.34(+3.59%) |
Aug 06, 2020 | 36.98 | 37.73 | 36.65 | 37.47 | 776,121 | +0.45(+1.21%) |
Aug 05, 2020 | 36.96 | 37.25 | 36.66 | 37.02 | 595,976 | +0.10(+0.26%) |
Aug 04, 2020 | 35.94 | 36.98 | 35.94 | 36.93 | 579,316 | +0.88(+2.44%) |
Aug 03, 2020 | 35.76 | 36.17 | 35.42 | 36.05 | 825,030 | +0.42(+1.18%) |
Jul 31, 2020 | 36.31 | 36.39 | 35.24 | 35.63 | 1,918,462 | -0.76(-2.08%) |
Jul 30, 2020 | 35.89 | 36.55 | 35.64 | 36.38 | 535,320 | -0.01(-0.02%) |
Jul 29, 2020 | 36.33 | 36.50 | 35.68 | 36.39 | 582,633 | -0.02(-0.05%) |
Jul 28, 2020 | 36.13 | 36.94 | 36.13 | 36.41 | 467,995 | +0.13(+0.36%) |
Jul 27, 2020 | 36.44 | 36.61 | 35.97 | 36.28 | 678,783 | -0.11(-0.31%) |
Jul 24, 2020 | 36.72 | 37.30 | 36.26 | 36.39 | 532,596 | -0.46(-1.24%) |
Jul 23, 2020 | 36.30 | 36.88 | 35.89 | 36.85 | 528,362 | +0.63(+1.75%) |
Jul 22, 2020 | 35.79 | 36.34 | 35.40 | 36.22 | 849,874 | +0.11(+0.32%) |
Jul 21, 2020 | 35.52 | 36.60 | 35.39 | 36.10 | 540,510 | +0.92(+2.62%) |
Jul 20, 2020 | 35.85 | 35.88 | 34.99 | 35.18 | 737,906 | -0.74(-2.05%) |
Jul 17, 2020 | 35.85 | 36.31 | 35.80 | 35.92 | 382,963 | +0.04(+0.12%) |
Jul 16, 2020 | 35.78 | 36.38 | 35.55 | 35.87 | 348,688 | +0.03(+0.07%) |
Jul 15, 2020 | 36.00 | 36.61 | 35.65 | 35.85 | 485,542 | +0.32(+0.91%) |
Jul 14, 2020 | 35.00 | 35.70 | 35.00 | 35.52 | 415,507 | +0.42(+1.20%) |
Jul 13, 2020 | 35.42 | 35.78 | 35.03 | 35.10 | 560,000 | -0.13(-0.37%) |
Jul 10, 2020 | 34.80 | 35.49 | 34.77 | 35.23 | 741,444 | +0.31(+0.88%) |
Jul 09, 2020 | 36.29 | 36.29 | 34.49 | 34.92 | 648,650 | -1.36(-3.75%) |
Jul 08, 2020 | 37.17 | 37.17 | 36.07 | 36.29 | 515,915 | -0.95(-2.55%) |
Jul 07, 2020 | 36.42 | 37.64 | 36.16 | 37.23 | 970,044 | +0.49(+1.34%) |
Jul 06, 2020 | 36.85 | 37.08 | 36.30 | 36.74 | 666,994 | +0.49(+1.36%) |
Jul 02, 2020 | 36.22 | 36.70 | 35.87 | 36.25 | 578,260 | +0.31(+0.86%) |