Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.72 | 37.90 | 37.50 | 37.60 | 842,178 | -0.22(-0.58%) |
Sep 29, 2020 | 37.62 | 37.83 | 37.56 | 37.82 | 995,017 | +0.32(+0.85%) |
Sep 28, 2020 | 37.32 | 37.52 | 37.16 | 37.50 | 697,766 | +0.38(+1.02%) |
Sep 25, 2020 | 37.02 | 37.20 | 36.90 | 37.12 | 1,306,550 | -0.12(-0.32%) |
Sep 24, 2020 | 37.00 | 37.38 | 36.86 | 37.24 | 2,525,992 | +0.16(+0.43%) |
Sep 23, 2020 | 37.56 | 37.62 | 36.94 | 37.08 | 2,612,408 | -0.82(-2.16%) |
Sep 22, 2020 | 38.14 | 38.18 | 37.80 | 37.90 | 1,249,638 | -0.20(-0.52%) |
Sep 21, 2020 | 38.16 | 38.25 | 37.50 | 38.10 | 2,281,035 | -0.74(-1.91%) |
Sep 18, 2020 | 38.82 | 39.05 | 38.75 | 38.84 | 915,350 | +0.04(+0.10%) |
Sep 17, 2020 | 38.60 | 38.83 | 38.52 | 38.80 | 779,958 | -0.22(-0.56%) |
Sep 16, 2020 | 39.24 | 39.26 | 38.90 | 39.02 | 982,901 | +0.12(+0.31%) |
Sep 15, 2020 | 39.12 | 39.18 | 38.80 | 38.90 | 834,673 | -0.10(-0.26%) |
Sep 14, 2020 | 38.96 | 39.10 | 38.90 | 39.00 | 975,465 | +0.32(+0.83%) |
Sep 11, 2020 | 38.84 | 38.94 | 38.62 | 38.68 | 567,100 | -0.02(-0.05%) |
Sep 10, 2020 | 39.10 | 39.18 | 38.68 | 38.70 | 920,037 | -0.12(-0.31%) |
Sep 09, 2020 | 38.72 | 38.88 | 38.66 | 38.82 | 877,390 | +0.34(+0.88%) |
Sep 08, 2020 | 38.10 | 38.66 | 37.98 | 38.48 | 779,658 | -0.08(-0.21%) |
Sep 04, 2020 | 38.40 | 38.63 | 38.20 | 38.56 | 1,392,100 | +0.10(+0.26%) |
Sep 03, 2020 | 38.68 | 38.78 | 38.30 | 38.46 | 1,466,612 | -0.26(-0.67%) |
Sep 02, 2020 | 39.00 | 39.00 | 38.52 | 38.72 | 1,158,692 | -0.54(-1.38%) |
Sep 01, 2020 | 39.68 | 39.68 | 39.12 | 39.26 | 1,018,585 | +0.04(+0.10%) |
Aug 31, 2020 | 39.22 | 39.34 | 39.10 | 39.22 | 917,218 | +0.10(+0.26%) |
Aug 28, 2020 | 39.04 | 39.32 | 38.91 | 39.12 | 1,178,850 | +0.68(+1.77%) |
Aug 27, 2020 | 39.26 | 39.28 | 38.06 | 38.44 | 1,941,241 | -0.48(-1.23%) |
Aug 26, 2020 | 38.22 | 38.94 | 38.22 | 38.92 | 1,043,376 | +0.50(+1.30%) |
Aug 25, 2020 | 38.38 | 38.44 | 38.14 | 38.42 | 1,629,340 | +0.04(+0.10%) |
Aug 24, 2020 | 38.78 | 38.80 | 38.32 | 38.38 | 702,349 | -0.24(-0.62%) |
Aug 21, 2020 | 38.62 | 38.78 | 38.30 | 38.62 | 1,108,350 | -0.30(-0.77%) |
Aug 20, 2020 | 38.46 | 38.96 | 38.38 | 38.92 | 1,020,611 | +0.24(+0.62%) |
Aug 19, 2020 | 39.74 | 39.76 | 38.54 | 38.68 | 1,633,143 | -1.26(-3.15%) |
Aug 18, 2020 | 40.14 | 40.18 | 39.38 | 39.94 | 1,033,500 | +0.38(+0.96%) |
Aug 17, 2020 | 39.20 | 39.66 | 39.18 | 39.56 | 944,619 | +0.82(+2.12%) |
Aug 14, 2020 | 38.92 | 38.97 | 38.50 | 38.74 | 679,000 | -0.18(-0.46%) |
Aug 13, 2020 | 38.54 | 39.18 | 38.48 | 38.92 | 1,332,417 | +0.88(+2.31%) |
Aug 12, 2020 | 38.76 | 38.84 | 38.00 | 38.04 | 1,956,938 | -0.16(-0.42%) |
Aug 11, 2020 | 38.94 | 39.02 | 38.08 | 38.20 | 4,005,218 | -2.14(-5.30%) |
Aug 10, 2020 | 40.58 | 40.86 | 40.24 | 40.34 | 1,435,350 | -0.12(-0.30%) |
Aug 07, 2020 | 40.88 | 40.93 | 40.17 | 40.46 | 2,246,950 | -0.68(-1.65%) |
Aug 06, 2020 | 41.10 | 41.26 | 40.85 | 41.14 | 1,910,019 | +0.52(+1.28%) |
Aug 05, 2020 | 40.66 | 40.96 | 40.42 | 40.62 | 2,595,117 | +0.40(+0.99%) |
Aug 04, 2020 | 39.38 | 40.22 | 39.30 | 40.22 | 1,247,914 | +0.82(+2.08%) |
Aug 03, 2020 | 39.26 | 39.42 | 39.06 | 39.40 | 1,828,784 | +0.02(+0.05%) |
Jul 31, 2020 | 39.16 | 39.40 | 39.06 | 39.38 | 2,631,650 | +0.42(+1.08%) |
Jul 30, 2020 | 38.90 | 39.12 | 38.64 | 38.96 | 968,755 | -0.34(-0.87%) |
Jul 29, 2020 | 39.06 | 39.48 | 38.68 | 39.30 | 1,489,552 | +0.30(+0.77%) |
Jul 28, 2020 | 38.62 | 39.08 | 38.48 | 39.00 | 1,279,016 | +0.34(+0.88%) |
Jul 27, 2020 | 38.58 | 38.78 | 38.52 | 38.66 | 1,986,948 | +0.70(+1.84%) |
Jul 24, 2020 | 38.00 | 38.00 | 37.82 | 37.96 | 2,282,450 | +0.38(+1.01%) |
Jul 23, 2020 | 37.38 | 37.84 | 37.26 | 37.58 | 1,204,778 | +0.30(+0.80%) |
Jul 22, 2020 | 36.94 | 37.28 | 36.86 | 37.28 | 1,003,395 | +0.58(+1.58%) |
Jul 21, 2020 | 36.60 | 36.74 | 36.56 | 36.70 | 2,799,802 | +0.42(+1.16%) |
Jul 20, 2020 | 36.22 | 36.28 | 36.12 | 36.28 | 856,202 | +0.20(+0.55%) |
Jul 17, 2020 | 36.06 | 36.12 | 35.98 | 36.08 | 565,450 | +0.28(+0.78%) |
Jul 16, 2020 | 36.02 | 36.06 | 35.78 | 35.80 | 1,208,204 | -0.32(-0.89%) |
Jul 15, 2020 | 35.98 | 36.14 | 35.93 | 36.12 | 510,729 | +0.02(+0.06%) |
Jul 14, 2020 | 35.84 | 36.10 | 35.80 | 36.10 | 492,994 | +0.20(+0.56%) |
Jul 13, 2020 | 36.14 | 36.15 | 35.90 | 35.90 | 903,906 | +0.00(+0.00%) |
Jul 10, 2020 | 36.06 | 36.08 | 35.76 | 35.90 | 711,950 | -0.08(-0.22%) |
Jul 09, 2020 | 36.18 | 36.20 | 35.80 | 35.98 | 954,244 | -0.12(-0.33%) |
Jul 08, 2020 | 36.14 | 36.24 | 36.02 | 36.10 | 1,033,479 | +0.26(+0.73%) |
Jul 07, 2020 | 35.52 | 35.84 | 35.50 | 35.84 | 823,842 | +0.24(+0.67%) |
Jul 06, 2020 | 35.60 | 35.64 | 35.46 | 35.60 | 553,061 | +0.18(+0.51%) |
Jul 02, 2020 | 35.26 | 35.48 | 35.20 | 35.42 | 850,950 | +0.08(+0.23%) |