Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.56 | 36.90 | 36.32 | 36.72 | 116,324 | +0.16(+0.45%) |
Sep 29, 2020 | 36.05 | 36.68 | 35.62 | 36.55 | 90,778 | +0.42(+1.18%) |
Sep 28, 2020 | 35.40 | 36.36 | 35.10 | 36.13 | 109,728 | +0.91(+2.58%) |
Sep 25, 2020 | 35.43 | 35.73 | 34.89 | 35.22 | 91,069 | -0.42(-1.19%) |
Sep 24, 2020 | 34.28 | 35.77 | 33.98 | 35.64 | 119,349 | +1.39(+4.06%) |
Sep 23, 2020 | 33.93 | 34.71 | 33.91 | 34.25 | 149,787 | +0.09(+0.25%) |
Sep 22, 2020 | 34.25 | 34.34 | 33.70 | 34.17 | 92,310 | -0.04(-0.11%) |
Sep 21, 2020 | 34.60 | 35.11 | 33.72 | 34.21 | 170,231 | -0.52(-1.50%) |
Sep 18, 2020 | 35.44 | 35.44 | 34.18 | 34.73 | 231,766 | -0.28(-0.80%) |
Sep 17, 2020 | 35.27 | 35.83 | 34.97 | 35.01 | 81,474 | -0.52(-1.47%) |
Sep 16, 2020 | 36.20 | 36.34 | 35.37 | 35.53 | 91,445 | -0.69(-1.89%) |
Sep 15, 2020 | 37.58 | 37.81 | 36.19 | 36.21 | 87,907 | -1.19(-3.17%) |
Sep 14, 2020 | 38.50 | 38.56 | 37.40 | 37.40 | 92,918 | -1.11(-2.88%) |
Sep 11, 2020 | 38.50 | 38.67 | 37.78 | 38.51 | 77,911 | +0.29(+0.76%) |
Sep 10, 2020 | 38.21 | 38.40 | 37.69 | 38.22 | 77,832 | +0.08(+0.20%) |
Sep 09, 2020 | 37.51 | 38.31 | 37.30 | 38.14 | 74,477 | +0.84(+2.25%) |
Sep 08, 2020 | 37.76 | 37.89 | 36.47 | 37.30 | 133,725 | -0.39(-1.02%) |
Sep 04, 2020 | 38.93 | 38.94 | 37.67 | 37.69 | 93,348 | -0.98(-2.55%) |
Sep 03, 2020 | 39.31 | 39.82 | 38.44 | 38.68 | 124,773 | -0.55(-1.40%) |
Sep 02, 2020 | 38.73 | 39.37 | 38.51 | 39.23 | 85,435 | +0.66(+1.70%) |
Sep 01, 2020 | 39.10 | 39.30 | 38.32 | 38.57 | 112,225 | -0.42(-1.09%) |
Aug 31, 2020 | 38.95 | 39.47 | 38.61 | 38.99 | 108,859 | +0.14(+0.37%) |
Aug 28, 2020 | 40.26 | 40.26 | 38.74 | 38.85 | 110,133 | -1.14(-2.85%) |
Aug 27, 2020 | 39.65 | 40.31 | 39.65 | 39.99 | 87,138 | +0.22(+0.56%) |
Aug 26, 2020 | 40.42 | 40.53 | 39.41 | 39.77 | 115,611 | -0.63(-1.55%) |
Aug 25, 2020 | 40.69 | 40.75 | 39.84 | 40.39 | 147,317 | -0.27(-0.66%) |
Aug 24, 2020 | 40.89 | 40.99 | 40.11 | 40.66 | 129,492 | +0.12(+0.29%) |
Aug 21, 2020 | 41.50 | 41.53 | 40.07 | 40.55 | 130,336 | -1.15(-2.75%) |
Aug 20, 2020 | 42.00 | 42.34 | 41.58 | 41.70 | 90,391 | -0.69(-1.62%) |
Aug 19, 2020 | 41.88 | 43.06 | 41.88 | 42.38 | 114,585 | +0.34(+0.80%) |
Aug 18, 2020 | 41.58 | 42.29 | 41.31 | 42.04 | 136,656 | +0.48(+1.16%) |
Aug 17, 2020 | 41.54 | 41.63 | 40.37 | 41.56 | 63,977 | +0.14(+0.33%) |
Aug 14, 2020 | 41.06 | 41.66 | 41.06 | 41.43 | 114,070 | +0.25(+0.61%) |
Aug 13, 2020 | 40.82 | 41.59 | 40.49 | 41.18 | 98,746 | +0.16(+0.40%) |
Aug 12, 2020 | 40.93 | 41.26 | 40.59 | 41.01 | 137,869 | +0.38(+0.93%) |
Aug 11, 2020 | 41.69 | 41.83 | 40.48 | 40.63 | 158,137 | -0.68(-1.64%) |
Aug 10, 2020 | 41.50 | 41.62 | 40.60 | 41.31 | 175,340 | -0.16(-0.40%) |
Aug 07, 2020 | 38.97 | 41.71 | 38.97 | 41.47 | 128,574 | +2.25(+5.73%) |
Aug 06, 2020 | 39.69 | 41.03 | 38.92 | 39.23 | 168,720 | +0.71(+1.85%) |
Aug 05, 2020 | 39.57 | 39.57 | 38.09 | 38.51 | 91,799 | -0.99(-2.52%) |
Aug 04, 2020 | 38.09 | 39.84 | 38.09 | 39.51 | 106,517 | +1.26(+3.31%) |
Aug 03, 2020 | 38.73 | 38.87 | 37.58 | 38.24 | 211,583 | -0.61(-1.57%) |
Jul 31, 2020 | 39.57 | 40.27 | 38.46 | 38.85 | 133,133 | -0.60(-1.52%) |
Jul 30, 2020 | 42.11 | 42.24 | 39.40 | 39.45 | 92,340 | -3.03(-7.13%) |
Jul 29, 2020 | 42.26 | 42.94 | 41.99 | 42.48 | 119,463 | +0.31(+0.73%) |
Jul 28, 2020 | 41.81 | 42.52 | 41.59 | 42.17 | 132,252 | +0.40(+0.95%) |
Jul 27, 2020 | 39.85 | 41.95 | 39.65 | 41.77 | 102,187 | +2.00(+5.02%) |
Jul 24, 2020 | 39.43 | 40.17 | 39.43 | 39.78 | 99,254 | +0.26(+0.66%) |
Jul 23, 2020 | 39.12 | 39.91 | 38.96 | 39.52 | 101,945 | +0.31(+0.79%) |
Jul 22, 2020 | 39.34 | 39.60 | 38.90 | 39.21 | 58,560 | -0.14(-0.34%) |
Jul 21, 2020 | 38.20 | 39.49 | 38.11 | 39.34 | 102,377 | +1.26(+3.32%) |
Jul 20, 2020 | 38.71 | 39.04 | 37.55 | 38.08 | 89,559 | -0.76(-1.96%) |
Jul 17, 2020 | 38.69 | 39.75 | 38.69 | 38.84 | 76,875 | +0.09(+0.22%) |
Jul 16, 2020 | 38.61 | 39.83 | 38.53 | 38.75 | 75,866 | +0.05(+0.12%) |
Jul 15, 2020 | 38.96 | 39.38 | 38.52 | 38.70 | 141,047 | +0.07(+0.17%) |
Jul 14, 2020 | 38.33 | 38.70 | 38.22 | 38.64 | 112,700 | +0.28(+0.73%) |
Jul 13, 2020 | 39.12 | 39.12 | 38.19 | 38.36 | 97,677 | -0.17(-0.45%) |
Jul 10, 2020 | 38.44 | 38.83 | 38.04 | 38.53 | 87,547 | +0.12(+0.30%) |
Jul 09, 2020 | 38.96 | 39.14 | 37.84 | 38.41 | 101,709 | -0.63(-1.61%) |
Jul 08, 2020 | 40.01 | 40.24 | 38.66 | 39.04 | 116,610 | -0.82(-2.05%) |
Jul 07, 2020 | 39.90 | 40.57 | 39.62 | 39.86 | 98,333 | -0.10(-0.24%) |
Jul 06, 2020 | 39.86 | 40.25 | 39.24 | 39.95 | 86,171 | +0.50(+1.27%) |
Jul 02, 2020 | 40.17 | 40.73 | 39.32 | 39.45 | 80,303 | -0.30(-0.75%) |