Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.55 | 36.04 | 35.55 | 35.85 | 55,923 | +0.35(+0.98%) |
Sep 29, 2020 | 35.72 | 35.73 | 35.33 | 35.50 | 25,549 | -0.28(-0.78%) |
Sep 28, 2020 | 35.60 | 36.03 | 35.60 | 35.78 | 20,276 | +0.49(+1.40%) |
Sep 25, 2020 | 34.60 | 35.35 | 34.60 | 35.29 | 24,372 | +0.43(+1.22%) |
Sep 24, 2020 | 34.66 | 35.20 | 34.32 | 34.86 | 12,200 | +0.11(+0.31%) |
Sep 23, 2020 | 35.48 | 35.70 | 34.75 | 34.75 | 10,912 | -0.69(-1.94%) |
Sep 22, 2020 | 35.58 | 35.64 | 35.31 | 35.44 | 24,640 | -0.02(-0.06%) |
Sep 21, 2020 | 35.81 | 35.81 | 35.13 | 35.46 | 14,466 | -1.07(-2.92%) |
Sep 18, 2020 | 36.86 | 36.91 | 36.49 | 36.53 | 7,898 | -0.37(-1.01%) |
Sep 17, 2020 | 36.58 | 36.95 | 36.53 | 36.90 | 6,914 | -0.04(-0.10%) |
Sep 16, 2020 | 36.51 | 37.26 | 36.51 | 36.94 | 9,290 | +0.38(+1.04%) |
Sep 15, 2020 | 36.82 | 36.92 | 36.53 | 36.56 | 25,206 | -0.20(-0.55%) |
Sep 14, 2020 | 36.25 | 36.83 | 36.25 | 36.76 | 19,000 | +0.61(+1.69%) |
Sep 11, 2020 | 35.88 | 36.24 | 35.88 | 36.15 | 13,314 | +0.20(+0.57%) |
Sep 10, 2020 | 36.61 | 36.61 | 35.87 | 35.95 | 15,824 | -0.53(-1.44%) |
Sep 09, 2020 | 36.30 | 36.71 | 36.30 | 36.47 | 43,910 | +0.25(+0.68%) |
Sep 08, 2020 | 36.43 | 36.52 | 36.08 | 36.23 | 18,680 | -0.70(-1.90%) |
Sep 04, 2020 | 37.00 | 37.10 | 36.46 | 36.93 | 12,000 | +0.15(+0.42%) |
Sep 03, 2020 | 37.34 | 37.84 | 36.59 | 36.77 | 22,314 | -0.68(-1.83%) |
Sep 02, 2020 | 36.69 | 37.51 | 36.69 | 37.46 | 19,350 | +0.79(+2.15%) |
Sep 01, 2020 | 36.54 | 36.68 | 36.43 | 36.67 | 16,300 | -0.11(-0.31%) |
Aug 31, 2020 | 36.94 | 36.95 | 36.70 | 36.78 | 10,918 | -0.21(-0.58%) |
Aug 28, 2020 | 36.83 | 37.07 | 36.76 | 36.99 | 11,660 | +0.15(+0.40%) |
Aug 27, 2020 | 36.61 | 36.93 | 36.61 | 36.85 | 8,379 | +0.29(+0.79%) |
Aug 26, 2020 | 36.66 | 36.67 | 36.46 | 36.56 | 15,318 | -0.22(-0.60%) |
Aug 25, 2020 | 36.98 | 37.11 | 36.65 | 36.78 | 17,394 | -0.07(-0.18%) |
Aug 24, 2020 | 36.18 | 36.85 | 36.18 | 36.85 | 19,020 | +0.74(+2.05%) |
Aug 21, 2020 | 36.02 | 36.16 | 35.97 | 36.11 | 14,603 | -0.09(-0.24%) |
Aug 20, 2020 | 36.20 | 36.34 | 36.19 | 36.19 | 11,516 | -0.31(-0.86%) |
Aug 19, 2020 | 36.57 | 36.79 | 36.44 | 36.51 | 16,920 | -0.11(-0.30%) |
Aug 18, 2020 | 36.85 | 36.85 | 36.60 | 36.62 | 14,165 | -0.32(-0.86%) |
Aug 17, 2020 | 37.18 | 37.18 | 36.89 | 36.94 | 10,984 | -0.15(-0.41%) |
Aug 14, 2020 | 36.83 | 37.19 | 36.82 | 37.09 | 18,905 | +0.10(+0.27%) |
Aug 13, 2020 | 37.06 | 37.15 | 36.90 | 36.99 | 11,634 | -0.37(-0.99%) |
Aug 12, 2020 | 37.44 | 37.51 | 37.20 | 37.36 | 15,802 | +0.18(+0.49%) |
Aug 11, 2020 | 37.49 | 37.82 | 37.15 | 37.17 | 12,642 | -0.03(-0.09%) |
Aug 10, 2020 | 36.64 | 37.23 | 36.64 | 37.21 | 16,865 | +0.58(+1.58%) |
Aug 07, 2020 | 35.94 | 36.63 | 35.94 | 36.63 | 12,354 | +0.50(+1.40%) |
Aug 06, 2020 | 36.03 | 36.30 | 36.01 | 36.12 | 31,566 | -0.06(-0.18%) |
Aug 05, 2020 | 36.19 | 36.28 | 36.07 | 36.19 | 38,003 | +0.18(+0.51%) |
Aug 04, 2020 | 35.73 | 36.07 | 35.73 | 36.00 | 17,105 | +0.05(+0.13%) |
Aug 03, 2020 | 35.72 | 36.03 | 35.72 | 35.95 | 12,552 | +0.11(+0.30%) |
Jul 31, 2020 | 35.89 | 35.89 | 35.40 | 35.84 | 11,901 | -0.09(-0.24%) |
Jul 30, 2020 | 36.02 | 36.02 | 35.53 | 35.93 | 16,822 | -0.40(-1.10%) |
Jul 29, 2020 | 35.80 | 36.37 | 35.77 | 36.33 | 10,050 | +0.49(+1.37%) |
Jul 28, 2020 | 35.72 | 36.03 | 35.72 | 35.84 | 11,797 | -0.07(-0.18%) |
Jul 27, 2020 | 35.92 | 35.93 | 35.67 | 35.90 | 20,201 | -0.08(-0.22%) |
Jul 24, 2020 | 36.15 | 36.37 | 35.93 | 35.98 | 16,548 | -0.27(-0.74%) |
Jul 23, 2020 | 36.26 | 36.44 | 36.05 | 36.25 | 11,613 | +0.16(+0.46%) |
Jul 22, 2020 | 35.70 | 36.09 | 35.67 | 36.09 | 17,287 | +0.24(+0.68%) |
Jul 21, 2020 | 35.49 | 36.03 | 35.49 | 35.84 | 15,228 | +0.60(+1.69%) |
Jul 20, 2020 | 35.61 | 35.65 | 35.21 | 35.25 | 11,684 | -0.55(-1.55%) |
Jul 17, 2020 | 35.81 | 35.87 | 35.72 | 35.80 | 9,067 | +0.02(+0.05%) |
Jul 16, 2020 | 35.42 | 35.90 | 35.42 | 35.78 | 24,448 | +0.11(+0.31%) |
Jul 15, 2020 | 35.55 | 35.79 | 35.40 | 35.67 | 24,486 | +0.64(+1.82%) |
Jul 14, 2020 | 34.38 | 35.05 | 34.32 | 35.03 | 21,758 | +0.38(+1.09%) |
Jul 13, 2020 | 34.89 | 35.09 | 34.49 | 34.65 | 17,897 | +0.14(+0.40%) |
Jul 10, 2020 | 33.58 | 34.52 | 33.58 | 34.52 | 6,687 | +0.85(+2.52%) |
Jul 09, 2020 | 34.47 | 34.47 | 33.49 | 33.67 | 14,515 | -0.76(-2.20%) |
Jul 08, 2020 | 34.35 | 34.55 | 34.16 | 34.43 | 23,856 | +0.03(+0.09%) |
Jul 07, 2020 | 34.65 | 34.65 | 34.36 | 34.40 | 51,716 | -0.56(-1.59%) |
Jul 06, 2020 | 35.15 | 35.35 | 34.74 | 34.95 | 33,659 | +0.30(+0.87%) |
Jul 02, 2020 | 34.74 | 35.20 | 34.62 | 34.65 | 31,499 | +0.17(+0.50%) |