Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.51 | 36.22 | 35.51 | 36.14 | 259,079 | +0.69(+1.95%) |
Sep 29, 2020 | 35.08 | 35.52 | 34.94 | 35.45 | 135,914 | +0.40(+1.14%) |
Sep 28, 2020 | 34.43 | 35.30 | 34.28 | 35.05 | 147,231 | +0.82(+2.40%) |
Sep 25, 2020 | 33.81 | 34.49 | 33.80 | 34.23 | 139,600 | +0.17(+0.50%) |
Sep 24, 2020 | 33.27 | 34.30 | 33.13 | 34.06 | 188,897 | +0.71(+2.13%) |
Sep 23, 2020 | 34.13 | 34.41 | 33.31 | 33.35 | 141,976 | -0.75(-2.20%) |
Sep 22, 2020 | 34.16 | 34.50 | 33.84 | 34.10 | 181,832 | -0.02(-0.06%) |
Sep 21, 2020 | 34.49 | 34.79 | 33.51 | 34.12 | 189,042 | -0.91(-2.60%) |
Sep 18, 2020 | 35.56 | 37.15 | 34.40 | 35.03 | 801,800 | -0.19(-0.54%) |
Sep 17, 2020 | 35.20 | 35.55 | 34.86 | 35.22 | 250,669 | -0.14(-0.40%) |
Sep 16, 2020 | 36.26 | 36.49 | 35.25 | 35.36 | 245,853 | -0.76(-2.10%) |
Sep 15, 2020 | 36.64 | 36.64 | 36.00 | 36.12 | 181,776 | -0.16(-0.44%) |
Sep 14, 2020 | 36.78 | 36.93 | 36.22 | 36.28 | 132,725 | -0.29(-0.79%) |
Sep 11, 2020 | 36.97 | 37.26 | 36.43 | 36.57 | 172,100 | -0.27(-0.73%) |
Sep 10, 2020 | 37.02 | 37.34 | 36.73 | 36.84 | 172,466 | +0.03(+0.08%) |
Sep 09, 2020 | 36.13 | 37.05 | 36.09 | 36.81 | 140,640 | +1.02(+2.85%) |
Sep 08, 2020 | 36.36 | 36.36 | 35.66 | 35.79 | 204,330 | -0.84(-2.29%) |
Sep 04, 2020 | 37.33 | 37.44 | 36.23 | 36.63 | 176,900 | -0.35(-0.95%) |
Sep 03, 2020 | 37.66 | 37.76 | 36.62 | 36.98 | 207,212 | -0.92(-2.43%) |
Sep 02, 2020 | 37.72 | 38.19 | 37.70 | 37.90 | 115,594 | +0.11(+0.29%) |
Sep 01, 2020 | 37.62 | 37.92 | 37.03 | 37.79 | 157,784 | +0.63(+1.70%) |
Aug 31, 2020 | 37.82 | 37.82 | 36.98 | 37.16 | 348,886 | -0.70(-1.85%) |
Aug 28, 2020 | 38.35 | 38.35 | 37.65 | 37.86 | 168,900 | -0.29(-0.76%) |
Aug 27, 2020 | 38.26 | 38.41 | 36.60 | 38.15 | 145,574 | +0.09(+0.24%) |
Aug 26, 2020 | 37.90 | 38.27 | 37.76 | 38.06 | 176,152 | +0.00(+0.00%) |
Aug 25, 2020 | 38.10 | 38.31 | 37.78 | 38.06 | 246,631 | -0.01(-0.03%) |
Aug 24, 2020 | 37.60 | 38.45 | 37.30 | 38.07 | 194,751 | +0.76(+2.04%) |
Aug 21, 2020 | 38.21 | 38.26 | 36.97 | 37.31 | 489,700 | -0.90(-2.36%) |
Aug 20, 2020 | 37.86 | 38.44 | 37.70 | 38.21 | 178,579 | +0.06(+0.16%) |
Aug 19, 2020 | 38.25 | 38.88 | 37.71 | 38.15 | 188,561 | -0.06(-0.16%) |
Aug 18, 2020 | 38.12 | 38.77 | 37.66 | 38.21 | 252,278 | -0.21(-0.55%) |
Aug 17, 2020 | 39.03 | 39.31 | 38.34 | 38.42 | 224,450 | -0.50(-1.28%) |
Aug 14, 2020 | 39.58 | 39.58 | 38.70 | 38.92 | 156,000 | -0.35(-0.89%) |
Aug 13, 2020 | 39.56 | 40.07 | 39.18 | 39.27 | 144,003 | -0.46(-1.16%) |
Aug 12, 2020 | 39.10 | 40.18 | 38.87 | 39.73 | 190,937 | +0.76(+1.95%) |
Aug 11, 2020 | 39.08 | 39.37 | 38.79 | 38.97 | 228,506 | -0.01(-0.03%) |
Aug 10, 2020 | 39.06 | 39.53 | 37.95 | 38.98 | 177,086 | -0.05(-0.13%) |
Aug 07, 2020 | 39.12 | 39.46 | 38.14 | 39.03 | 320,000 | -0.25(-0.64%) |
Aug 06, 2020 | 39.99 | 41.10 | 38.35 | 39.28 | 602,849 | +2.76(+7.56%) |
Aug 05, 2020 | 36.69 | 37.23 | 36.41 | 36.52 | 290,479 | -0.14(-0.38%) |
Aug 04, 2020 | 36.00 | 36.78 | 36.00 | 36.66 | 298,628 | +0.26(+0.71%) |
Aug 03, 2020 | 35.00 | 36.88 | 35.00 | 36.40 | 524,720 | +1.75(+5.05%) |
Jul 31, 2020 | 35.31 | 35.50 | 33.68 | 34.65 | 285,700 | -0.60(-1.70%) |
Jul 30, 2020 | 34.50 | 35.66 | 34.41 | 35.25 | 305,455 | +0.50(+1.44%) |
Jul 29, 2020 | 33.63 | 34.88 | 33.48 | 34.75 | 217,002 | +1.31(+3.92%) |
Jul 28, 2020 | 33.56 | 33.84 | 33.34 | 33.44 | 178,155 | -0.02(-0.06%) |
Jul 27, 2020 | 33.43 | 33.85 | 33.11 | 33.46 | 272,448 | -0.01(-0.03%) |
Jul 24, 2020 | 34.31 | 34.31 | 33.32 | 33.47 | 175,300 | -0.88(-2.56%) |
Jul 23, 2020 | 33.42 | 34.39 | 33.31 | 34.35 | 258,970 | +1.05(+3.15%) |
Jul 22, 2020 | 33.89 | 34.04 | 33.06 | 33.30 | 257,675 | -0.72(-2.12%) |
Jul 21, 2020 | 34.14 | 34.74 | 33.85 | 34.02 | 183,072 | -0.12(-0.35%) |
Jul 20, 2020 | 34.19 | 34.65 | 34.10 | 34.14 | 107,023 | -0.02(-0.06%) |
Jul 17, 2020 | 33.76 | 34.29 | 33.49 | 34.16 | 215,100 | +0.38(+1.12%) |
Jul 16, 2020 | 34.34 | 34.39 | 33.46 | 33.78 | 190,022 | -0.51(-1.49%) |
Jul 15, 2020 | 34.83 | 35.16 | 34.25 | 34.29 | 215,756 | -0.12(-0.35%) |
Jul 14, 2020 | 33.14 | 34.63 | 33.14 | 34.41 | 221,430 | +1.34(+4.05%) |
Jul 13, 2020 | 33.56 | 34.02 | 33.02 | 33.07 | 190,540 | -0.22(-0.66%) |
Jul 10, 2020 | 33.33 | 33.57 | 33.01 | 33.29 | 134,300 | +0.08(+0.24%) |
Jul 09, 2020 | 33.57 | 33.63 | 32.82 | 33.21 | 155,504 | -0.40(-1.19%) |
Jul 08, 2020 | 33.67 | 33.89 | 33.33 | 33.61 | 129,893 | -0.09(-0.27%) |
Jul 07, 2020 | 33.52 | 34.26 | 33.46 | 33.70 | 227,787 | -0.11(-0.33%) |
Jul 06, 2020 | 34.16 | 34.16 | 33.67 | 33.81 | 157,734 | +0.11(+0.33%) |
Jul 02, 2020 | 33.90 | 34.13 | 33.60 | 33.70 | 159,700 | +0.22(+0.66%) |