Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.73 | 36.94 | 34.95 | 35.46 | 64,077 | -0.17(-0.48%) |
Sep 29, 2020 | 36.78 | 36.96 | 35.63 | 35.63 | 25,886 | -1.32(-3.56%) |
Sep 28, 2020 | 36.58 | 37.56 | 36.23 | 36.95 | 19,478 | +0.87(+2.41%) |
Sep 25, 2020 | 36.37 | 36.79 | 35.89 | 36.08 | 27,682 | -0.27(-0.76%) |
Sep 24, 2020 | 36.43 | 37.17 | 35.85 | 36.35 | 21,059 | -0.39(-1.06%) |
Sep 23, 2020 | 38.10 | 39.15 | 36.49 | 36.74 | 36,672 | -1.48(-3.86%) |
Sep 22, 2020 | 37.63 | 38.37 | 36.84 | 38.22 | 37,274 | +1.01(+2.72%) |
Sep 21, 2020 | 38.30 | 38.57 | 36.86 | 37.20 | 37,527 | -1.84(-4.70%) |
Sep 18, 2020 | 38.42 | 39.30 | 37.82 | 39.04 | 83,786 | +1.04(+2.74%) |
Sep 17, 2020 | 37.46 | 38.44 | 36.87 | 38.00 | 16,906 | -0.12(-0.32%) |
Sep 16, 2020 | 37.37 | 38.48 | 37.27 | 38.12 | 23,831 | +0.93(+2.49%) |
Sep 15, 2020 | 39.83 | 39.83 | 36.86 | 37.20 | 34,541 | -0.30(-0.81%) |
Sep 14, 2020 | 38.52 | 38.76 | 37.44 | 37.50 | 16,633 | -0.79(-2.05%) |
Sep 11, 2020 | 39.29 | 39.51 | 38.17 | 38.28 | 17,539 | -0.91(-2.32%) |
Sep 10, 2020 | 39.62 | 40.56 | 39.19 | 39.19 | 30,369 | -0.32(-0.81%) |
Sep 09, 2020 | 39.71 | 40.37 | 39.09 | 39.51 | 25,023 | -0.01(-0.02%) |
Sep 08, 2020 | 39.39 | 40.23 | 39.08 | 39.52 | 37,450 | -0.10(-0.26%) |
Sep 04, 2020 | 40.38 | 40.38 | 39.05 | 39.63 | 42,263 | -0.22(-0.55%) |
Sep 03, 2020 | 41.27 | 41.27 | 39.68 | 39.85 | 27,264 | -1.42(-3.44%) |
Sep 02, 2020 | 40.56 | 41.58 | 40.12 | 41.27 | 23,731 | +0.56(+1.37%) |
Sep 01, 2020 | 40.39 | 41.20 | 40.06 | 40.71 | 22,677 | +0.47(+1.18%) |
Aug 31, 2020 | 41.24 | 41.24 | 39.82 | 40.23 | 25,403 | -1.11(-2.68%) |
Aug 28, 2020 | 41.53 | 41.66 | 41.03 | 41.34 | 20,392 | +0.21(+0.51%) |
Aug 27, 2020 | 41.78 | 41.92 | 40.99 | 41.13 | 25,945 | -0.35(-0.84%) |
Aug 26, 2020 | 43.04 | 43.04 | 41.43 | 41.48 | 26,470 | -1.78(-4.11%) |
Aug 25, 2020 | 44.62 | 44.62 | 43.20 | 43.26 | 24,896 | -1.24(-2.79%) |
Aug 24, 2020 | 44.64 | 45.33 | 44.10 | 44.50 | 26,876 | +0.03(+0.06%) |
Aug 21, 2020 | 43.57 | 44.71 | 43.31 | 44.47 | 64,766 | +0.60(+1.37%) |
Aug 20, 2020 | 42.89 | 44.37 | 42.89 | 43.87 | 37,379 | +0.47(+1.09%) |
Aug 19, 2020 | 42.81 | 43.92 | 42.50 | 43.40 | 43,819 | +0.59(+1.39%) |
Aug 18, 2020 | 43.34 | 43.97 | 42.67 | 42.81 | 48,634 | -0.71(-1.62%) |
Aug 17, 2020 | 43.80 | 44.57 | 43.38 | 43.51 | 35,532 | -0.07(-0.15%) |
Aug 14, 2020 | 42.92 | 43.90 | 42.92 | 43.58 | 65,510 | +0.25(+0.59%) |
Aug 13, 2020 | 43.35 | 43.79 | 42.86 | 43.32 | 29,214 | +0.12(+0.28%) |
Aug 12, 2020 | 43.71 | 44.43 | 43.20 | 43.20 | 79,170 | -0.14(-0.33%) |
Aug 11, 2020 | 42.38 | 43.87 | 42.38 | 43.34 | 53,187 | +1.52(+3.63%) |
Aug 10, 2020 | 39.74 | 42.00 | 39.74 | 41.83 | 45,475 | +2.01(+5.04%) |
Aug 07, 2020 | 38.29 | 40.05 | 37.78 | 39.82 | 34,082 | +1.40(+3.65%) |
Aug 06, 2020 | 39.05 | 39.53 | 38.16 | 38.42 | 41,202 | -0.89(-2.28%) |
Aug 05, 2020 | 39.84 | 40.10 | 38.71 | 39.31 | 72,227 | -0.50(-1.25%) |
Aug 04, 2020 | 38.85 | 39.82 | 38.30 | 39.81 | 70,188 | +1.10(+2.85%) |
Aug 03, 2020 | 39.24 | 39.24 | 37.97 | 38.71 | 60,106 | -0.63(-1.60%) |
Jul 31, 2020 | 40.94 | 41.08 | 37.68 | 39.34 | 75,384 | -1.60(-3.91%) |
Jul 30, 2020 | 38.90 | 41.42 | 37.78 | 40.94 | 50,249 | +3.62(+9.69%) |
Jul 29, 2020 | 36.26 | 37.76 | 35.87 | 37.33 | 27,955 | +1.67(+4.67%) |
Jul 28, 2020 | 36.07 | 37.43 | 35.59 | 35.66 | 28,578 | -0.21(-0.58%) |
Jul 27, 2020 | 37.70 | 38.89 | 35.68 | 35.87 | 32,080 | -1.84(-4.87%) |
Jul 24, 2020 | 38.52 | 38.52 | 37.68 | 37.70 | 18,580 | -0.73(-1.91%) |
Jul 23, 2020 | 38.78 | 38.99 | 38.10 | 38.44 | 30,731 | -0.34(-0.87%) |
Jul 22, 2020 | 39.17 | 39.50 | 38.53 | 38.78 | 25,777 | -0.44(-1.13%) |
Jul 21, 2020 | 39.00 | 40.13 | 38.82 | 39.22 | 25,905 | +0.71(+1.83%) |
Jul 20, 2020 | 38.86 | 41.39 | 37.80 | 38.51 | 39,568 | +0.03(+0.07%) |
Jul 17, 2020 | 37.67 | 38.99 | 37.67 | 38.48 | 38,223 | +0.58(+1.54%) |
Jul 16, 2020 | 40.04 | 40.22 | 37.81 | 37.90 | 61,700 | -1.81(-4.55%) |
Jul 15, 2020 | 38.13 | 39.87 | 38.04 | 39.71 | 39,228 | +2.75(+7.44%) |
Jul 14, 2020 | 37.42 | 38.28 | 36.31 | 36.96 | 48,845 | +0.08(+0.23%) |
Jul 13, 2020 | 37.16 | 38.14 | 36.34 | 36.87 | 35,780 | +0.25(+0.69%) |
Jul 10, 2020 | 34.53 | 36.69 | 34.53 | 36.62 | 54,680 | +2.55(+7.49%) |
Jul 09, 2020 | 34.26 | 34.69 | 33.29 | 34.07 | 36,468 | -0.62(-1.79%) |
Jul 08, 2020 | 33.95 | 34.69 | 33.67 | 34.69 | 30,067 | +0.75(+2.22%) |
Jul 07, 2020 | 34.38 | 34.74 | 33.79 | 33.93 | 36,237 | -0.75(-2.17%) |
Jul 06, 2020 | 36.47 | 36.47 | 34.25 | 34.69 | 25,507 | -1.11(-3.10%) |
Jul 02, 2020 | 36.48 | 36.80 | 35.79 | 35.80 | 26,119 | -0.16(-0.45%) |