Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.55 | 37.27 | 36.55 | 37.17 | 3,594 | +0.65(+1.78%) |
Sep 29, 2020 | 36.70 | 36.74 | 36.44 | 36.52 | 4,519 | +0.18(+0.51%) |
Sep 28, 2020 | 36.23 | 36.33 | 36.13 | 36.33 | 1,204 | +1.00(+2.83%) |
Sep 25, 2020 | 34.95 | 35.37 | 34.93 | 35.33 | 2,962 | -0.18(-0.52%) |
Sep 24, 2020 | 35.34 | 35.85 | 34.83 | 35.52 | 10,710 | -0.14(-0.39%) |
Sep 23, 2020 | 36.22 | 36.22 | 35.63 | 35.65 | 12,836 | -0.75(-2.05%) |
Sep 22, 2020 | 36.73 | 36.73 | 36.12 | 36.40 | 4,398 | -0.42(-1.15%) |
Sep 21, 2020 | 36.76 | 36.82 | 35.78 | 36.82 | 7,442 | -0.92(-2.45%) |
Sep 18, 2020 | 38.18 | 38.18 | 37.62 | 37.75 | 10,064 | -0.18(-0.47%) |
Sep 17, 2020 | 37.37 | 37.97 | 37.36 | 37.93 | 4,416 | -0.02(-0.05%) |
Sep 16, 2020 | 38.00 | 38.24 | 37.95 | 37.95 | 9,769 | -0.01(-0.02%) |
Sep 15, 2020 | 37.95 | 38.13 | 37.93 | 37.96 | 4,341 | +0.74(+1.98%) |
Sep 14, 2020 | 37.00 | 37.25 | 36.74 | 37.22 | 21,421 | +0.82(+2.26%) |
Sep 11, 2020 | 36.29 | 36.66 | 36.27 | 36.40 | 7,839 | +0.18(+0.50%) |
Sep 10, 2020 | 36.79 | 36.98 | 35.87 | 36.22 | 10,088 | -0.11(-0.30%) |
Sep 09, 2020 | 36.24 | 36.44 | 35.98 | 36.33 | 6,918 | +0.51(+1.41%) |
Sep 08, 2020 | 35.96 | 36.44 | 35.66 | 35.82 | 11,072 | -1.10(-2.99%) |
Sep 04, 2020 | 36.71 | 36.93 | 35.70 | 36.93 | 30,404 | +1.01(+2.81%) |
Sep 03, 2020 | 36.82 | 36.87 | 35.87 | 35.92 | 7,419 | -1.11(-3.01%) |
Sep 02, 2020 | 37.29 | 37.29 | 36.63 | 37.03 | 14,249 | -0.65(-1.73%) |
Sep 01, 2020 | 37.68 | 37.80 | 37.30 | 37.68 | 11,561 | +0.17(+0.47%) |
Aug 31, 2020 | 36.85 | 37.69 | 36.81 | 37.51 | 22,145 | +0.69(+1.88%) |
Aug 28, 2020 | 36.96 | 37.02 | 36.66 | 36.81 | 8,157 | +0.36(+0.99%) |
Aug 27, 2020 | 36.57 | 36.61 | 36.34 | 36.45 | 6,982 | -0.12(-0.34%) |
Aug 26, 2020 | 36.13 | 36.58 | 35.94 | 36.58 | 10,832 | +0.74(+2.05%) |
Aug 25, 2020 | 35.81 | 35.84 | 35.72 | 35.84 | 24,761 | +0.20(+0.56%) |
Aug 24, 2020 | 35.62 | 35.78 | 35.29 | 35.64 | 5,078 | +0.42(+1.18%) |
Aug 21, 2020 | 34.94 | 35.23 | 34.94 | 35.23 | 8,369 | +0.05(+0.15%) |
Aug 20, 2020 | 34.78 | 35.24 | 34.61 | 35.18 | 6,852 | -0.43(-1.22%) |
Aug 19, 2020 | 35.68 | 35.87 | 35.55 | 35.61 | 19,988 | +0.00(+0.00%) |
Aug 18, 2020 | 35.72 | 35.73 | 35.46 | 35.61 | 4,882 | +0.03(+0.09%) |
Aug 17, 2020 | 35.28 | 35.71 | 35.23 | 35.58 | 5,826 | +0.63(+1.79%) |
Aug 14, 2020 | 34.88 | 35.02 | 34.86 | 34.95 | 176,916 | -0.02(-0.06%) |
Aug 13, 2020 | 35.26 | 35.26 | 34.92 | 34.97 | 7,715 | -0.18(-0.51%) |
Aug 12, 2020 | 35.11 | 35.27 | 35.08 | 35.15 | 6,628 | +0.62(+1.79%) |
Aug 11, 2020 | 35.00 | 35.01 | 34.53 | 34.53 | 10,610 | +0.63(+1.87%) |
Aug 10, 2020 | 33.67 | 33.96 | 33.67 | 33.90 | 4,499 | +0.61(+1.83%) |
Aug 07, 2020 | 33.20 | 33.29 | 33.04 | 33.29 | 1,589 | -0.36(-1.06%) |
Aug 06, 2020 | 33.25 | 33.65 | 33.25 | 33.65 | 2,779 | +0.40(+1.20%) |
Aug 05, 2020 | 33.34 | 33.46 | 33.23 | 33.25 | 3,071 | +0.12(+0.37%) |
Aug 04, 2020 | 32.94 | 33.13 | 32.90 | 33.13 | 2,211 | +0.87(+2.71%) |
Aug 03, 2020 | 31.87 | 32.25 | 31.87 | 32.25 | 1,818 | +0.94(+3.01%) |
Jul 31, 2020 | 32.12 | 32.12 | 31.23 | 31.31 | 3,178 | -1.15(-3.55%) |
Jul 30, 2020 | 32.19 | 32.46 | 32.07 | 32.46 | 3,767 | -0.48(-1.46%) |
Jul 29, 2020 | 32.80 | 32.98 | 32.74 | 32.94 | 1,921 | -0.04(-0.11%) |
Jul 28, 2020 | 32.77 | 33.08 | 32.77 | 32.98 | 1,379 | -0.40(-1.19%) |
Jul 27, 2020 | 32.98 | 33.38 | 32.98 | 33.38 | 3,627 | +0.58(+1.76%) |
Jul 24, 2020 | 32.68 | 32.85 | 32.68 | 32.80 | 3,813 | -0.36(-1.08%) |
Jul 23, 2020 | 33.56 | 33.67 | 33.09 | 33.16 | 7,840 | +0.00(+0.00%) |
Jul 22, 2020 | 33.14 | 33.16 | 33.00 | 33.16 | 4,129 | -0.03(-0.09%) |
Jul 21, 2020 | 33.46 | 33.56 | 33.19 | 33.19 | 6,970 | -0.21(-0.62%) |
Jul 20, 2020 | 32.88 | 33.40 | 32.82 | 33.40 | 4,140 | +0.46(+1.40%) |
Jul 17, 2020 | 33.10 | 33.10 | 32.71 | 32.93 | 2,754 | +0.36(+1.12%) |
Jul 16, 2020 | 32.57 | 32.64 | 32.20 | 32.57 | 5,419 | -0.31(-0.93%) |
Jul 15, 2020 | 33.11 | 33.11 | 32.68 | 32.88 | 5,462 | +0.65(+2.01%) |
Jul 14, 2020 | 32.25 | 32.25 | 31.91 | 32.23 | 6,109 | +0.29(+0.90%) |
Jul 13, 2020 | 32.59 | 33.17 | 31.92 | 31.94 | 11,950 | +0.28(+0.88%) |
Jul 10, 2020 | 30.80 | 31.66 | 30.80 | 31.66 | 19,068 | +0.74(+2.41%) |
Jul 09, 2020 | 31.08 | 31.08 | 30.57 | 30.92 | 6,229 | -0.09(-0.29%) |
Jul 08, 2020 | 31.10 | 31.27 | 30.96 | 31.01 | 13,679 | -0.38(-1.20%) |
Jul 07, 2020 | 31.62 | 31.62 | 31.23 | 31.39 | 5,292 | -0.17(-0.55%) |
Jul 06, 2020 | 31.22 | 31.56 | 31.22 | 31.56 | 7,019 | +1.71(+5.74%) |
Jul 02, 2020 | 29.89 | 30.11 | 29.76 | 29.85 | 5,614 | +0.75(+2.58%) |