Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.15 | 38.58 | 37.35 | 37.75 | 617,617 | -0.48(-1.26%) |
Sep 29, 2020 | 38.29 | 38.66 | 37.97 | 38.23 | 819,447 | -0.18(-0.47%) |
Sep 28, 2020 | 38.63 | 38.63 | 37.86 | 38.41 | 784,108 | +1.10(+2.95%) |
Sep 25, 2020 | 36.35 | 37.53 | 36.22 | 37.31 | 652,200 | +1.35(+3.75%) |
Sep 24, 2020 | 36.32 | 36.92 | 35.53 | 35.96 | 670,695 | -0.89(-2.42%) |
Sep 23, 2020 | 38.61 | 38.99 | 36.77 | 36.85 | 779,760 | -1.99(-5.12%) |
Sep 22, 2020 | 38.73 | 38.88 | 37.90 | 38.84 | 487,135 | +0.56(+1.46%) |
Sep 21, 2020 | 37.09 | 38.41 | 36.44 | 38.28 | 691,038 | +0.55(+1.46%) |
Sep 18, 2020 | 37.92 | 38.03 | 36.80 | 37.73 | 2,058,600 | +0.20(+0.53%) |
Sep 17, 2020 | 36.94 | 37.94 | 35.24 | 37.53 | 698,782 | -0.27(-0.71%) |
Sep 16, 2020 | 37.88 | 38.76 | 37.76 | 37.80 | 864,810 | +0.09(+0.24%) |
Sep 15, 2020 | 37.10 | 38.00 | 37.01 | 37.71 | 527,038 | +0.96(+2.61%) |
Sep 14, 2020 | 36.44 | 37.35 | 35.98 | 36.75 | 743,752 | +1.18(+3.32%) |
Sep 11, 2020 | 36.63 | 36.92 | 35.09 | 35.57 | 563,900 | -0.94(-2.57%) |
Sep 10, 2020 | 37.00 | 37.96 | 36.43 | 36.51 | 806,692 | -0.06(-0.16%) |
Sep 09, 2020 | 36.34 | 36.87 | 35.71 | 36.57 | 619,346 | +1.21(+3.42%) |
Sep 08, 2020 | 36.27 | 36.64 | 35.35 | 35.36 | 1,091,904 | -1.85(-4.97%) |
Sep 04, 2020 | 39.25 | 39.58 | 36.42 | 37.21 | 1,133,600 | -2.32(-5.87%) |
Sep 03, 2020 | 40.36 | 41.00 | 38.71 | 39.53 | 1,538,396 | -1.81(-4.38%) |
Sep 02, 2020 | 39.86 | 41.80 | 39.44 | 41.34 | 1,434,651 | +1.43(+3.58%) |
Sep 01, 2020 | 37.99 | 40.12 | 37.28 | 39.91 | 1,968,267 | +2.27(+6.03%) |
Aug 31, 2020 | 38.01 | 38.01 | 37.20 | 37.64 | 802,411 | +0.20(+0.53%) |
Aug 28, 2020 | 36.73 | 37.70 | 36.32 | 37.44 | 1,019,300 | +1.19(+3.28%) |
Aug 27, 2020 | 36.95 | 36.95 | 35.30 | 36.25 | 668,397 | -0.49(-1.33%) |
Aug 26, 2020 | 35.76 | 37.10 | 35.75 | 36.74 | 1,359,139 | +1.25(+3.52%) |
Aug 25, 2020 | 35.10 | 35.69 | 34.96 | 35.49 | 703,507 | +0.12(+0.34%) |
Aug 24, 2020 | 35.28 | 35.73 | 34.61 | 35.37 | 515,352 | +0.81(+2.36%) |
Aug 21, 2020 | 35.09 | 35.48 | 34.08 | 34.55 | 677,900 | -0.55(-1.55%) |
Aug 20, 2020 | 34.23 | 35.40 | 34.10 | 35.10 | 940,194 | +0.68(+1.98%) |
Aug 19, 2020 | 34.21 | 34.81 | 33.39 | 34.42 | 1,159,619 | +0.46(+1.35%) |
Aug 18, 2020 | 33.59 | 34.00 | 33.28 | 33.96 | 778,042 | +0.36(+1.07%) |
Aug 17, 2020 | 33.62 | 34.00 | 33.20 | 33.60 | 546,654 | +0.02(+0.04%) |
Aug 14, 2020 | 34.39 | 34.50 | 33.35 | 33.59 | 569,200 | -0.38(-1.13%) |
Aug 13, 2020 | 33.56 | 34.31 | 33.39 | 33.97 | 671,387 | +0.27(+0.80%) |
Aug 12, 2020 | 33.11 | 34.26 | 32.97 | 33.70 | 980,428 | +0.93(+2.84%) |
Aug 11, 2020 | 32.04 | 33.36 | 31.55 | 32.77 | 1,002,549 | +0.49(+1.52%) |
Aug 10, 2020 | 32.65 | 32.86 | 31.54 | 32.28 | 922,102 | -0.46(-1.41%) |
Aug 07, 2020 | 33.26 | 33.44 | 31.90 | 32.74 | 1,020,000 | -0.63(-1.89%) |
Aug 06, 2020 | 34.04 | 34.04 | 32.50 | 33.37 | 1,036,881 | -0.54(-1.59%) |
Aug 05, 2020 | 33.75 | 34.37 | 32.99 | 33.91 | 1,158,249 | +0.23(+0.68%) |
Aug 04, 2020 | 34.03 | 34.50 | 33.45 | 33.68 | 1,866,087 | -0.79(-2.29%) |
Aug 03, 2020 | 34.01 | 34.90 | 32.88 | 34.47 | 2,258,220 | +0.54(+1.59%) |
Jul 31, 2020 | 33.90 | 34.63 | 32.83 | 33.93 | 3,823,600 | +1.96(+6.13%) |
Jul 30, 2020 | 33.61 | 34.64 | 31.83 | 31.97 | 2,731,562 | -3.83(-10.70%) |
Jul 29, 2020 | 34.66 | 36.51 | 32.81 | 35.80 | 5,229,104 | +5.43(+17.88%) |
Jul 28, 2020 | 30.54 | 31.20 | 30.22 | 30.37 | 896,641 | -0.25(-0.82%) |
Jul 27, 2020 | 30.00 | 30.82 | 29.78 | 30.62 | 841,313 | +0.66(+2.20%) |
Jul 24, 2020 | 30.69 | 30.92 | 29.79 | 29.96 | 941,100 | -1.14(-3.67%) |
Jul 23, 2020 | 31.28 | 31.86 | 30.84 | 31.10 | 782,579 | -0.26(-0.83%) |
Jul 22, 2020 | 31.78 | 32.15 | 31.06 | 31.36 | 2,977,942 | -0.19(-0.60%) |
Jul 21, 2020 | 31.51 | 31.91 | 31.13 | 31.55 | 1,446,624 | +0.17(+0.54%) |
Jul 20, 2020 | 30.08 | 31.48 | 29.73 | 31.38 | 1,035,762 | +1.49(+4.98%) |
Jul 17, 2020 | 29.15 | 29.98 | 28.73 | 29.89 | 1,007,300 | +0.90(+3.10%) |
Jul 16, 2020 | 29.48 | 29.58 | 28.57 | 28.99 | 501,879 | -0.81(-2.72%) |
Jul 15, 2020 | 29.51 | 30.09 | 29.26 | 29.80 | 435,641 | +0.67(+2.30%) |
Jul 14, 2020 | 28.89 | 29.32 | 27.96 | 29.13 | 725,798 | -0.02(-0.07%) |
Jul 13, 2020 | 31.30 | 31.40 | 29.11 | 29.15 | 619,898 | -2.02(-6.48%) |
Jul 10, 2020 | 31.65 | 31.65 | 30.95 | 31.17 | 411,800 | -0.25(-0.80%) |
Jul 09, 2020 | 31.00 | 31.51 | 30.73 | 31.42 | 904,987 | +0.54(+1.75%) |
Jul 08, 2020 | 30.28 | 30.94 | 29.82 | 30.88 | 544,597 | +0.69(+2.29%) |
Jul 07, 2020 | 29.58 | 30.75 | 29.44 | 30.19 | 583,136 | +0.52(+1.75%) |
Jul 06, 2020 | 29.94 | 30.08 | 29.31 | 29.67 | 759,656 | +0.10(+0.34%) |
Jul 02, 2020 | 30.52 | 30.54 | 29.43 | 29.57 | 604,000 | -0.57(-1.89%) |