Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.20 | 35.59 | 33.66 | 35.39 | 167,182 | +1.21(+3.54%) |
Sep 29, 2020 | 35.14 | 36.12 | 33.78 | 34.18 | 88,449 | -1.16(-3.28%) |
Sep 28, 2020 | 34.55 | 35.74 | 34.50 | 35.34 | 140,626 | +1.12(+3.27%) |
Sep 25, 2020 | 33.04 | 34.37 | 33.04 | 34.22 | 73,200 | +0.98(+2.95%) |
Sep 24, 2020 | 32.50 | 33.65 | 32.21 | 33.24 | 76,972 | +0.68(+2.09%) |
Sep 23, 2020 | 33.38 | 34.90 | 32.50 | 32.56 | 92,720 | -0.81(-2.43%) |
Sep 22, 2020 | 34.55 | 35.20 | 33.14 | 33.37 | 121,546 | -1.00(-2.91%) |
Sep 21, 2020 | 35.86 | 36.26 | 33.80 | 34.37 | 210,466 | -2.17(-5.94%) |
Sep 18, 2020 | 37.19 | 37.19 | 35.18 | 36.54 | 578,600 | -0.15(-0.41%) |
Sep 17, 2020 | 36.72 | 37.15 | 36.29 | 36.69 | 74,628 | -0.39(-1.05%) |
Sep 16, 2020 | 36.04 | 38.17 | 35.96 | 37.08 | 118,441 | +1.33(+3.72%) |
Sep 15, 2020 | 36.69 | 36.72 | 34.44 | 35.75 | 170,070 | -0.51(-1.41%) |
Sep 14, 2020 | 36.96 | 37.41 | 35.89 | 36.26 | 135,758 | -0.20(-0.55%) |
Sep 11, 2020 | 36.77 | 36.85 | 35.79 | 36.46 | 61,700 | -0.15(-0.41%) |
Sep 10, 2020 | 36.88 | 37.52 | 36.46 | 36.61 | 84,653 | -0.16(-0.44%) |
Sep 09, 2020 | 37.07 | 37.45 | 36.42 | 36.77 | 103,639 | -0.09(-0.24%) |
Sep 08, 2020 | 36.88 | 37.63 | 36.37 | 36.86 | 93,675 | -0.44(-1.18%) |
Sep 04, 2020 | 38.10 | 38.15 | 36.77 | 37.30 | 101,700 | -0.29(-0.77%) |
Sep 03, 2020 | 38.05 | 38.07 | 37.06 | 37.59 | 98,916 | -0.37(-0.97%) |
Sep 02, 2020 | 36.71 | 38.00 | 36.60 | 37.96 | 92,998 | +1.25(+3.41%) |
Sep 01, 2020 | 38.12 | 38.97 | 36.35 | 36.71 | 96,770 | -1.62(-4.23%) |
Aug 31, 2020 | 37.27 | 38.48 | 36.55 | 38.33 | 230,887 | +1.01(+2.71%) |
Aug 28, 2020 | 37.56 | 37.56 | 36.83 | 37.32 | 46,300 | -0.11(-0.29%) |
Aug 27, 2020 | 36.95 | 37.91 | 36.85 | 37.43 | 80,490 | +0.59(+1.60%) |
Aug 26, 2020 | 37.58 | 37.79 | 36.53 | 36.84 | 81,505 | -0.90(-2.38%) |
Aug 25, 2020 | 37.87 | 38.00 | 37.04 | 37.74 | 78,327 | -0.10(-0.26%) |
Aug 24, 2020 | 36.80 | 37.95 | 36.03 | 37.84 | 90,736 | +1.45(+3.98%) |
Aug 21, 2020 | 37.25 | 37.46 | 35.94 | 36.39 | 77,300 | -1.03(-2.75%) |
Aug 20, 2020 | 36.07 | 37.64 | 36.07 | 37.42 | 89,271 | +0.90(+2.46%) |
Aug 19, 2020 | 36.10 | 36.62 | 35.78 | 36.52 | 70,726 | +0.35(+0.97%) |
Aug 18, 2020 | 36.57 | 36.68 | 35.94 | 36.17 | 70,500 | -0.42(-1.15%) |
Aug 17, 2020 | 35.56 | 36.64 | 35.38 | 36.59 | 79,869 | +0.82(+2.29%) |
Aug 14, 2020 | 36.20 | 36.24 | 35.33 | 35.77 | 128,100 | -0.57(-1.57%) |
Aug 13, 2020 | 35.60 | 36.43 | 35.37 | 36.34 | 87,954 | +0.66(+1.85%) |
Aug 12, 2020 | 35.40 | 36.42 | 35.08 | 35.68 | 112,519 | +0.61(+1.74%) |
Aug 11, 2020 | 34.95 | 36.06 | 34.68 | 35.07 | 151,122 | +0.52(+1.51%) |
Aug 10, 2020 | 34.89 | 35.20 | 33.56 | 34.55 | 91,916 | +0.08(+0.23%) |
Aug 07, 2020 | 33.70 | 35.20 | 33.70 | 34.47 | 117,000 | +0.91(+2.71%) |
Aug 06, 2020 | 34.32 | 35.44 | 33.25 | 33.56 | 70,700 | -0.53(-1.55%) |
Aug 05, 2020 | 33.68 | 34.46 | 33.58 | 34.09 | 86,338 | +0.95(+2.87%) |
Aug 04, 2020 | 35.67 | 35.97 | 32.84 | 33.14 | 246,786 | -2.53(-7.09%) |
Aug 03, 2020 | 36.39 | 37.00 | 35.34 | 35.67 | 84,606 | -0.73(-2.01%) |
Jul 31, 2020 | 36.68 | 37.75 | 35.33 | 36.40 | 227,700 | -0.77(-2.07%) |
Jul 30, 2020 | 35.59 | 37.42 | 34.93 | 37.17 | 137,472 | +0.89(+2.45%) |
Jul 29, 2020 | 35.23 | 36.68 | 35.23 | 36.28 | 93,319 | +1.01(+2.86%) |
Jul 28, 2020 | 36.58 | 37.27 | 35.27 | 35.27 | 79,886 | -1.59(-4.31%) |
Jul 27, 2020 | 35.54 | 36.91 | 35.53 | 36.86 | 116,804 | +1.19(+3.34%) |
Jul 24, 2020 | 36.27 | 36.27 | 35.42 | 35.67 | 89,500 | -0.80(-2.19%) |
Jul 23, 2020 | 36.50 | 36.94 | 35.79 | 36.47 | 79,895 | +0.13(+0.36%) |
Jul 22, 2020 | 36.62 | 36.95 | 36.12 | 36.34 | 90,275 | -0.38(-1.03%) |
Jul 21, 2020 | 36.57 | 37.20 | 36.42 | 36.72 | 116,045 | +0.54(+1.49%) |
Jul 20, 2020 | 36.86 | 37.48 | 35.63 | 36.18 | 58,005 | -0.63(-1.71%) |
Jul 17, 2020 | 36.86 | 37.66 | 36.66 | 36.81 | 107,200 | -0.48(-1.29%) |
Jul 16, 2020 | 37.46 | 37.46 | 36.01 | 37.29 | 114,594 | -0.51(-1.35%) |
Jul 15, 2020 | 36.74 | 38.19 | 36.64 | 37.80 | 121,703 | +1.47(+4.05%) |
Jul 14, 2020 | 35.31 | 36.39 | 34.93 | 36.33 | 109,179 | +0.97(+2.74%) |
Jul 13, 2020 | 35.80 | 36.54 | 35.17 | 35.36 | 99,525 | +0.01(+0.03%) |
Jul 10, 2020 | 34.63 | 35.52 | 34.31 | 35.35 | 66,300 | +0.58(+1.67%) |
Jul 09, 2020 | 35.15 | 35.44 | 34.16 | 34.77 | 86,921 | -0.53(-1.50%) |
Jul 08, 2020 | 36.01 | 36.61 | 34.67 | 35.30 | 84,821 | -0.79(-2.19%) |
Jul 07, 2020 | 37.83 | 37.90 | 35.78 | 36.09 | 115,277 | -2.04(-5.35%) |
Jul 06, 2020 | 39.06 | 39.55 | 38.08 | 38.13 | 149,554 | -0.24(-0.63%) |
Jul 02, 2020 | 39.38 | 39.70 | 38.02 | 38.37 | 143,900 | -0.20(-0.52%) |