Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.02 | 39.99 | 39.02 | 39.34 | 451,548 | +0.43(+1.11%) |
Sep 29, 2020 | 38.10 | 39.02 | 38.10 | 38.91 | 265,463 | +0.78(+2.04%) |
Sep 28, 2020 | 37.83 | 38.49 | 37.79 | 38.14 | 231,131 | +0.63(+1.69%) |
Sep 25, 2020 | 37.23 | 37.74 | 37.05 | 37.50 | 185,603 | +0.06(+0.16%) |
Sep 24, 2020 | 36.74 | 37.62 | 36.47 | 37.44 | 271,949 | +0.69(+1.88%) |
Sep 23, 2020 | 37.27 | 37.92 | 36.24 | 36.75 | 348,140 | -0.46(-1.25%) |
Sep 22, 2020 | 36.69 | 37.27 | 36.33 | 37.21 | 272,976 | +0.61(+1.68%) |
Sep 21, 2020 | 36.78 | 36.78 | 35.81 | 36.60 | 339,902 | -0.80(-2.13%) |
Sep 18, 2020 | 38.06 | 38.65 | 37.18 | 37.40 | 795,094 | -0.35(-0.93%) |
Sep 17, 2020 | 37.38 | 38.40 | 37.16 | 37.75 | 319,857 | -0.02(-0.05%) |
Sep 16, 2020 | 37.60 | 38.19 | 37.49 | 37.77 | 312,085 | +0.29(+0.77%) |
Sep 15, 2020 | 37.20 | 37.78 | 37.17 | 37.48 | 240,242 | +0.50(+1.34%) |
Sep 14, 2020 | 37.04 | 37.18 | 36.79 | 36.99 | 369,157 | +0.12(+0.32%) |
Sep 11, 2020 | 36.84 | 37.16 | 36.57 | 36.87 | 337,210 | +0.24(+0.66%) |
Sep 10, 2020 | 36.33 | 36.88 | 36.09 | 36.63 | 402,899 | +0.29(+0.81%) |
Sep 09, 2020 | 36.48 | 36.90 | 36.25 | 36.33 | 240,676 | +0.09(+0.25%) |
Sep 08, 2020 | 36.50 | 36.78 | 35.89 | 36.24 | 233,315 | -0.61(-1.65%) |
Sep 04, 2020 | 37.75 | 37.82 | 36.84 | 36.85 | 195,864 | -0.37(-1.00%) |
Sep 03, 2020 | 37.77 | 37.87 | 36.92 | 37.22 | 254,502 | -0.52(-1.37%) |
Sep 02, 2020 | 37.55 | 37.96 | 37.16 | 37.74 | 276,214 | +0.42(+1.14%) |
Sep 01, 2020 | 36.99 | 37.42 | 36.44 | 37.31 | 476,252 | +0.14(+0.37%) |
Aug 31, 2020 | 37.48 | 37.70 | 36.89 | 37.18 | 337,180 | -0.37(-0.97%) |
Aug 28, 2020 | 38.00 | 38.00 | 37.07 | 37.54 | 209,799 | -0.31(-0.83%) |
Aug 27, 2020 | 38.00 | 38.21 | 37.48 | 37.85 | 314,410 | -0.01(-0.03%) |
Aug 26, 2020 | 38.08 | 38.17 | 37.65 | 37.87 | 213,998 | -0.18(-0.48%) |
Aug 25, 2020 | 38.46 | 38.46 | 37.72 | 38.05 | 226,107 | -0.27(-0.70%) |
Aug 24, 2020 | 38.69 | 38.69 | 37.98 | 38.32 | 215,341 | +0.07(+0.17%) |
Aug 21, 2020 | 38.33 | 38.45 | 37.74 | 38.25 | 271,361 | -0.07(-0.17%) |
Aug 20, 2020 | 38.59 | 39.13 | 38.23 | 38.32 | 239,814 | -0.52(-1.33%) |
Aug 19, 2020 | 39.21 | 39.60 | 38.69 | 38.83 | 239,825 | -0.19(-0.49%) |
Aug 18, 2020 | 38.87 | 39.22 | 38.70 | 39.02 | 222,300 | +0.19(+0.49%) |
Aug 17, 2020 | 37.89 | 38.83 | 37.84 | 38.83 | 281,744 | +1.08(+2.87%) |
Aug 14, 2020 | 38.41 | 38.41 | 37.56 | 37.75 | 325,878 | -0.88(-2.27%) |
Aug 13, 2020 | 38.82 | 39.03 | 38.44 | 38.63 | 210,052 | -0.29(-0.74%) |
Aug 12, 2020 | 39.49 | 39.60 | 38.57 | 38.91 | 288,701 | -0.28(-0.72%) |
Aug 11, 2020 | 39.18 | 39.81 | 39.05 | 39.19 | 350,794 | +0.37(+0.96%) |
Aug 10, 2020 | 38.40 | 39.32 | 37.83 | 38.82 | 290,549 | +0.56(+1.47%) |
Aug 07, 2020 | 37.25 | 38.57 | 36.80 | 38.26 | 335,373 | +1.09(+2.93%) |
Aug 06, 2020 | 37.22 | 37.54 | 35.27 | 37.17 | 737,237 | -2.00(-5.10%) |
Aug 05, 2020 | 39.20 | 39.51 | 38.74 | 39.17 | 276,359 | +0.19(+0.49%) |
Aug 04, 2020 | 39.26 | 39.34 | 38.51 | 38.98 | 232,318 | -0.41(-1.04%) |
Aug 03, 2020 | 38.83 | 39.89 | 38.83 | 39.39 | 344,112 | +0.70(+1.81%) |
Jul 31, 2020 | 37.66 | 38.72 | 37.66 | 38.69 | 399,691 | +0.66(+1.73%) |
Jul 30, 2020 | 37.87 | 38.46 | 37.42 | 38.03 | 276,702 | -0.56(-1.45%) |
Jul 29, 2020 | 37.44 | 38.91 | 37.44 | 38.59 | 322,592 | +1.35(+3.61%) |
Jul 28, 2020 | 37.57 | 38.02 | 36.93 | 37.25 | 314,169 | -0.57(-1.52%) |
Jul 27, 2020 | 37.68 | 37.86 | 37.45 | 37.82 | 158,997 | +0.18(+0.49%) |
Jul 24, 2020 | 38.19 | 38.25 | 37.44 | 37.64 | 197,242 | -0.56(-1.45%) |
Jul 23, 2020 | 38.10 | 39.18 | 37.89 | 38.19 | 444,468 | +0.25(+0.65%) |
Jul 22, 2020 | 37.57 | 38.60 | 37.57 | 37.95 | 225,038 | +0.14(+0.36%) |
Jul 21, 2020 | 37.97 | 38.10 | 37.44 | 37.81 | 197,608 | +0.25(+0.68%) |
Jul 20, 2020 | 37.73 | 38.06 | 37.53 | 37.55 | 156,420 | -0.39(-1.02%) |
Jul 17, 2020 | 37.55 | 38.07 | 37.38 | 37.94 | 286,062 | +0.30(+0.80%) |
Jul 16, 2020 | 37.38 | 38.17 | 37.25 | 37.64 | 223,508 | -0.01(-0.03%) |
Jul 15, 2020 | 37.44 | 38.10 | 37.09 | 37.65 | 471,433 | +0.93(+2.52%) |
Jul 14, 2020 | 35.82 | 36.78 | 35.30 | 36.72 | 366,784 | +1.16(+3.25%) |
Jul 13, 2020 | 35.63 | 36.59 | 35.21 | 35.57 | 500,238 | +0.19(+0.54%) |
Jul 10, 2020 | 34.92 | 35.57 | 34.52 | 35.38 | 176,568 | +0.48(+1.38%) |
Jul 09, 2020 | 35.29 | 36.11 | 34.63 | 34.90 | 282,348 | -0.54(-1.53%) |
Jul 08, 2020 | 36.05 | 36.21 | 34.77 | 35.44 | 402,640 | -0.61(-1.70%) |
Jul 07, 2020 | 35.52 | 37.42 | 35.52 | 36.05 | 651,308 | +0.40(+1.14%) |
Jul 06, 2020 | 35.63 | 35.87 | 35.31 | 35.65 | 202,156 | +0.56(+1.60%) |
Jul 02, 2020 | 34.92 | 35.45 | 34.48 | 35.09 | 260,794 | +0.68(+1.97%) |