Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.31 | 38.17 | 37.08 | 37.43 | 646,445 | +0.56(+1.53%) |
Sep 29, 2020 | 37.31 | 37.38 | 36.59 | 36.87 | 465,787 | -0.52(-1.38%) |
Sep 28, 2020 | 36.06 | 37.58 | 35.80 | 37.38 | 1,017,762 | +1.96(+5.54%) |
Sep 25, 2020 | 35.36 | 35.77 | 34.89 | 35.42 | 534,660 | -0.19(-0.54%) |
Sep 24, 2020 | 34.80 | 36.05 | 34.12 | 35.61 | 543,752 | +0.93(+2.68%) |
Sep 23, 2020 | 36.77 | 37.02 | 34.65 | 34.68 | 564,913 | -2.35(-6.35%) |
Sep 22, 2020 | 35.56 | 37.18 | 35.51 | 37.03 | 597,286 | +1.48(+4.16%) |
Sep 21, 2020 | 35.83 | 36.21 | 34.26 | 35.56 | 925,309 | -1.14(-3.10%) |
Sep 18, 2020 | 38.11 | 38.32 | 36.01 | 36.69 | 1,551,885 | -1.05(-2.78%) |
Sep 17, 2020 | 37.71 | 38.14 | 36.87 | 37.74 | 1,177,427 | +0.00(+0.00%) |
Sep 16, 2020 | 37.57 | 38.03 | 36.76 | 37.74 | 1,129,934 | +0.61(+1.65%) |
Sep 15, 2020 | 37.69 | 38.56 | 36.74 | 37.13 | 1,000,024 | +1.57(+4.43%) |
Sep 14, 2020 | 35.92 | 36.00 | 35.19 | 35.56 | 473,941 | +0.02(+0.07%) |
Sep 11, 2020 | 35.41 | 35.78 | 35.05 | 35.53 | 843,074 | +0.48(+1.38%) |
Sep 10, 2020 | 35.21 | 35.68 | 34.74 | 35.05 | 678,412 | -0.09(-0.25%) |
Sep 09, 2020 | 33.85 | 35.31 | 33.76 | 35.13 | 479,846 | +1.63(+4.86%) |
Sep 08, 2020 | 33.03 | 34.36 | 32.95 | 33.51 | 554,512 | -0.12(-0.35%) |
Sep 04, 2020 | 34.95 | 35.28 | 32.49 | 33.62 | 538,812 | -1.09(-3.14%) |
Sep 03, 2020 | 36.20 | 36.25 | 34.28 | 34.71 | 636,704 | -1.48(-4.08%) |
Sep 02, 2020 | 36.43 | 36.54 | 35.09 | 36.19 | 465,237 | +0.03(+0.09%) |
Sep 01, 2020 | 34.57 | 36.19 | 34.18 | 36.16 | 486,959 | +1.68(+4.89%) |
Aug 31, 2020 | 35.25 | 35.38 | 34.18 | 34.47 | 665,829 | -0.76(-2.17%) |
Aug 28, 2020 | 35.69 | 36.03 | 35.12 | 35.24 | 484,956 | +0.00(+0.00%) |
Aug 27, 2020 | 35.60 | 36.18 | 35.20 | 35.24 | 627,939 | -0.06(-0.16%) |
Aug 26, 2020 | 36.22 | 36.49 | 35.08 | 35.29 | 728,828 | -0.74(-2.05%) |
Aug 25, 2020 | 36.86 | 36.86 | 35.57 | 36.03 | 581,162 | -0.57(-1.56%) |
Aug 24, 2020 | 37.32 | 37.32 | 36.35 | 36.60 | 387,850 | -0.13(-0.35%) |
Aug 21, 2020 | 35.30 | 36.91 | 35.30 | 36.73 | 495,903 | +1.09(+3.05%) |
Aug 20, 2020 | 35.31 | 36.13 | 35.31 | 35.64 | 427,906 | -0.04(-0.11%) |
Aug 19, 2020 | 36.30 | 36.42 | 35.35 | 35.68 | 596,325 | -0.84(-2.31%) |
Aug 18, 2020 | 37.18 | 37.63 | 36.41 | 36.52 | 844,708 | -0.15(-0.41%) |
Aug 17, 2020 | 35.20 | 36.86 | 35.01 | 36.68 | 815,139 | +1.79(+5.13%) |
Aug 14, 2020 | 34.47 | 35.17 | 34.26 | 34.89 | 519,560 | +0.02(+0.07%) |
Aug 13, 2020 | 34.71 | 35.15 | 34.49 | 34.86 | 498,601 | -0.15(-0.43%) |
Aug 12, 2020 | 34.29 | 35.04 | 34.00 | 35.02 | 718,508 | +1.24(+3.67%) |
Aug 11, 2020 | 35.30 | 35.36 | 33.73 | 33.78 | 1,062,840 | -1.03(-2.95%) |
Aug 10, 2020 | 34.76 | 35.66 | 34.49 | 34.80 | 1,115,412 | +0.49(+1.43%) |
Aug 07, 2020 | 35.04 | 35.26 | 33.81 | 34.31 | 851,075 | -1.14(-3.20%) |
Aug 06, 2020 | 35.15 | 35.90 | 35.13 | 35.45 | 466,637 | +0.14(+0.40%) |
Aug 05, 2020 | 35.09 | 35.34 | 34.48 | 35.31 | 967,366 | +0.66(+1.91%) |
Aug 04, 2020 | 35.34 | 35.71 | 34.49 | 34.64 | 889,556 | -0.86(-2.42%) |
Aug 03, 2020 | 35.61 | 36.35 | 35.11 | 35.50 | 956,342 | +0.14(+0.40%) |
Jul 31, 2020 | 35.68 | 35.72 | 34.39 | 35.36 | 929,806 | -0.68(-1.88%) |
Jul 30, 2020 | 35.10 | 36.50 | 34.75 | 36.04 | 669,307 | +0.24(+0.66%) |
Jul 29, 2020 | 35.43 | 35.91 | 34.44 | 35.80 | 1,227,827 | +2.25(+6.70%) |
Jul 28, 2020 | 34.71 | 35.88 | 33.38 | 33.55 | 1,193,009 | -0.36(-1.07%) |
Jul 27, 2020 | 32.13 | 33.96 | 31.85 | 33.92 | 776,171 | +2.14(+6.73%) |
Jul 24, 2020 | 32.38 | 32.69 | 31.65 | 31.78 | 731,141 | -0.65(-1.99%) |
Jul 23, 2020 | 33.15 | 34.18 | 31.98 | 32.43 | 715,093 | -0.28(-0.87%) |
Jul 22, 2020 | 31.12 | 33.00 | 31.12 | 32.71 | 483,435 | +1.36(+4.35%) |
Jul 21, 2020 | 31.36 | 31.53 | 30.93 | 31.35 | 379,146 | +0.17(+0.53%) |
Jul 20, 2020 | 31.35 | 31.35 | 30.65 | 31.18 | 332,375 | -0.39(-1.25%) |
Jul 17, 2020 | 31.71 | 32.18 | 31.38 | 31.57 | 473,397 | +0.13(+0.43%) |
Jul 16, 2020 | 30.35 | 31.47 | 30.03 | 31.44 | 438,626 | +0.77(+2.49%) |
Jul 15, 2020 | 30.81 | 30.89 | 29.74 | 30.68 | 427,354 | +0.94(+3.16%) |
Jul 14, 2020 | 28.44 | 29.78 | 28.35 | 29.74 | 473,865 | +1.16(+4.06%) |
Jul 13, 2020 | 29.83 | 30.56 | 28.47 | 28.58 | 977,170 | -0.76(-2.58%) |
Jul 10, 2020 | 28.66 | 29.37 | 28.35 | 29.33 | 627,435 | +0.65(+2.25%) |
Jul 09, 2020 | 30.37 | 30.37 | 28.67 | 28.69 | 825,303 | -1.65(-5.43%) |
Jul 08, 2020 | 28.89 | 30.44 | 28.72 | 30.34 | 1,011,912 | +1.51(+5.25%) |
Jul 07, 2020 | 27.80 | 28.96 | 27.80 | 28.82 | 1,390,066 | +0.65(+2.32%) |
Jul 06, 2020 | 28.12 | 28.28 | 27.42 | 28.17 | 469,945 | +0.87(+3.18%) |
Jul 02, 2020 | 27.90 | 27.91 | 26.85 | 27.30 | 429,404 | +0.24(+0.87%) |