Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.03 | 37.54 | 35.99 | 36.47 | 1,564,955 | -0.13(-0.34%) |
Sep 29, 2020 | 37.57 | 37.72 | 35.84 | 36.59 | 1,365,836 | -1.14(-3.01%) |
Sep 28, 2020 | 37.30 | 38.30 | 36.99 | 37.73 | 1,193,948 | +1.45(+3.99%) |
Sep 25, 2020 | 34.60 | 36.32 | 34.53 | 36.28 | 1,477,869 | +1.32(+3.78%) |
Sep 24, 2020 | 34.16 | 35.87 | 33.35 | 34.96 | 1,670,870 | +0.70(+2.05%) |
Sep 23, 2020 | 35.45 | 36.21 | 34.22 | 34.26 | 1,671,942 | -1.41(-3.94%) |
Sep 22, 2020 | 36.43 | 37.53 | 35.66 | 35.66 | 2,340,924 | -0.61(-1.68%) |
Sep 21, 2020 | 37.45 | 37.71 | 36.14 | 36.27 | 2,107,744 | -2.35(-6.09%) |
Sep 18, 2020 | 39.36 | 39.97 | 38.42 | 38.63 | 4,483,633 | -1.21(-3.04%) |
Sep 17, 2020 | 39.47 | 40.31 | 38.74 | 39.84 | 1,864,328 | -0.21(-0.53%) |
Sep 16, 2020 | 39.19 | 40.78 | 38.35 | 40.05 | 2,191,642 | +1.05(+2.69%) |
Sep 15, 2020 | 37.02 | 40.02 | 37.02 | 39.00 | 2,632,979 | +1.82(+4.90%) |
Sep 14, 2020 | 35.50 | 37.42 | 35.23 | 37.18 | 2,060,281 | +2.20(+6.30%) |
Sep 11, 2020 | 35.17 | 35.29 | 33.90 | 34.98 | 2,902,642 | -0.23(-0.67%) |
Sep 10, 2020 | 36.93 | 37.15 | 35.11 | 35.21 | 2,349,338 | -1.78(-4.82%) |
Sep 09, 2020 | 37.04 | 37.24 | 36.33 | 36.99 | 2,071,710 | +0.22(+0.59%) |
Sep 08, 2020 | 37.90 | 38.55 | 36.54 | 36.77 | 2,141,963 | -1.67(-4.35%) |
Sep 04, 2020 | 38.27 | 38.88 | 37.49 | 38.45 | 1,190,253 | +0.75(+1.99%) |
Sep 03, 2020 | 38.04 | 39.60 | 37.35 | 37.70 | 1,954,030 | -0.20(-0.52%) |
Sep 02, 2020 | 36.85 | 37.95 | 36.37 | 37.89 | 1,363,295 | +1.02(+2.76%) |
Sep 01, 2020 | 36.11 | 37.29 | 35.60 | 36.88 | 1,367,487 | +0.33(+0.90%) |
Aug 31, 2020 | 38.18 | 38.22 | 36.42 | 36.55 | 1,797,328 | -1.68(-4.40%) |
Aug 28, 2020 | 38.17 | 38.88 | 37.57 | 38.23 | 856,834 | +0.54(+1.42%) |
Aug 27, 2020 | 37.00 | 38.08 | 37.00 | 37.69 | 1,311,512 | +1.09(+2.97%) |
Aug 26, 2020 | 38.45 | 38.50 | 36.52 | 36.60 | 1,152,648 | -1.86(-4.83%) |
Aug 25, 2020 | 38.91 | 39.46 | 37.89 | 38.46 | 1,074,914 | -0.26(-0.66%) |
Aug 24, 2020 | 36.61 | 39.18 | 36.50 | 38.72 | 1,835,966 | +2.07(+5.66%) |
Aug 21, 2020 | 36.79 | 37.24 | 36.16 | 36.64 | 1,181,830 | -0.05(-0.13%) |
Aug 20, 2020 | 35.46 | 37.05 | 35.23 | 36.69 | 1,450,008 | +1.03(+2.88%) |
Aug 19, 2020 | 36.51 | 36.68 | 35.58 | 35.66 | 1,388,020 | -0.78(-2.15%) |
Aug 18, 2020 | 36.43 | 36.80 | 35.64 | 36.45 | 1,158,598 | +0.03(+0.09%) |
Aug 17, 2020 | 36.55 | 36.94 | 35.70 | 36.42 | 1,926,072 | -0.39(-1.06%) |
Aug 14, 2020 | 37.17 | 37.96 | 36.74 | 36.81 | 1,871,670 | -0.54(-1.44%) |
Aug 13, 2020 | 38.85 | 39.04 | 37.22 | 37.34 | 1,613,407 | -1.86(-4.76%) |
Aug 12, 2020 | 39.68 | 40.01 | 38.29 | 39.21 | 1,131,894 | -0.04(-0.10%) |
Aug 11, 2020 | 40.40 | 41.55 | 38.99 | 39.25 | 1,450,517 | -0.40(-1.02%) |
Aug 10, 2020 | 38.07 | 39.80 | 37.92 | 39.65 | 1,473,393 | +1.88(+4.98%) |
Aug 07, 2020 | 36.34 | 37.79 | 35.95 | 37.77 | 1,307,981 | +1.01(+2.75%) |
Aug 06, 2020 | 36.41 | 37.33 | 36.12 | 36.76 | 1,002,512 | +0.11(+0.30%) |
Aug 05, 2020 | 37.48 | 37.63 | 36.43 | 36.65 | 1,170,360 | -0.37(-1.01%) |
Aug 04, 2020 | 35.62 | 37.37 | 35.62 | 37.02 | 2,219,819 | +1.36(+3.81%) |
Aug 03, 2020 | 35.94 | 35.94 | 34.82 | 35.66 | 1,405,111 | -0.46(-1.27%) |
Jul 31, 2020 | 36.73 | 36.73 | 35.42 | 36.12 | 1,961,649 | -0.63(-1.71%) |
Jul 30, 2020 | 36.72 | 36.86 | 35.47 | 36.75 | 1,403,969 | -0.86(-2.28%) |
Jul 29, 2020 | 37.50 | 37.75 | 35.53 | 37.61 | 1,604,926 | +0.38(+1.02%) |
Jul 28, 2020 | 36.32 | 37.68 | 35.84 | 37.23 | 1,283,372 | +1.04(+2.88%) |
Jul 27, 2020 | 35.52 | 36.37 | 34.53 | 36.19 | 1,723,138 | +0.33(+0.93%) |
Jul 24, 2020 | 36.84 | 37.20 | 35.63 | 35.86 | 1,342,111 | -1.13(-3.05%) |
Jul 23, 2020 | 38.22 | 39.48 | 36.04 | 36.99 | 2,757,981 | -1.44(-3.76%) |
Jul 22, 2020 | 36.79 | 38.69 | 36.44 | 38.43 | 1,543,595 | +1.42(+3.84%) |
Jul 21, 2020 | 36.04 | 37.19 | 36.04 | 37.01 | 1,706,621 | +1.26(+3.52%) |
Jul 20, 2020 | 37.21 | 37.39 | 35.54 | 35.75 | 1,720,103 | -1.97(-5.22%) |
Jul 17, 2020 | 37.62 | 38.30 | 37.21 | 37.72 | 815,135 | +0.13(+0.35%) |
Jul 16, 2020 | 37.79 | 38.37 | 37.37 | 37.59 | 1,189,031 | -0.74(-1.93%) |
Jul 15, 2020 | 38.39 | 38.95 | 37.64 | 38.33 | 1,420,466 | +0.82(+2.18%) |
Jul 14, 2020 | 37.65 | 38.57 | 37.11 | 37.51 | 903,080 | -0.22(-0.59%) |
Jul 13, 2020 | 37.63 | 38.68 | 36.74 | 37.73 | 1,264,865 | +0.59(+1.58%) |
Jul 10, 2020 | 35.34 | 37.33 | 35.33 | 37.15 | 1,616,673 | +1.65(+4.66%) |
Jul 09, 2020 | 37.36 | 37.43 | 35.21 | 35.50 | 1,744,746 | -2.15(-5.70%) |
Jul 08, 2020 | 37.26 | 38.32 | 36.85 | 37.64 | 2,347,080 | +0.39(+1.04%) |
Jul 07, 2020 | 38.11 | 38.69 | 37.25 | 37.26 | 1,956,920 | -1.82(-4.66%) |
Jul 06, 2020 | 39.83 | 40.12 | 37.87 | 39.08 | 1,969,327 | +0.53(+1.38%) |
Jul 02, 2020 | 38.55 | 39.42 | 37.86 | 38.55 | 2,153,880 | +1.07(+2.84%) |