Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.72 | 36.01 | 35.17 | 35.28 | 218,570 | -0.54(-1.51%) |
Sep 29, 2020 | 36.20 | 36.42 | 35.58 | 35.82 | 183,939 | -0.42(-1.16%) |
Sep 28, 2020 | 36.37 | 36.81 | 35.73 | 36.24 | 182,227 | +0.66(+1.85%) |
Sep 25, 2020 | 34.04 | 35.70 | 34.04 | 35.58 | 204,100 | +1.31(+3.82%) |
Sep 24, 2020 | 34.56 | 34.81 | 33.72 | 34.27 | 415,797 | -0.55(-1.58%) |
Sep 23, 2020 | 36.72 | 37.00 | 34.82 | 34.82 | 202,335 | -2.09(-5.66%) |
Sep 22, 2020 | 36.86 | 37.02 | 36.04 | 36.91 | 147,750 | +0.20(+0.54%) |
Sep 21, 2020 | 36.26 | 36.88 | 35.92 | 36.71 | 201,166 | -0.22(-0.60%) |
Sep 18, 2020 | 36.90 | 37.20 | 36.18 | 36.93 | 427,800 | +0.40(+1.09%) |
Sep 17, 2020 | 35.94 | 36.55 | 35.49 | 36.53 | 208,851 | -0.16(-0.44%) |
Sep 16, 2020 | 37.29 | 37.53 | 36.43 | 36.69 | 268,879 | -0.69(-1.85%) |
Sep 15, 2020 | 36.75 | 37.57 | 36.63 | 37.38 | 520,343 | +1.11(+3.06%) |
Sep 14, 2020 | 35.63 | 36.45 | 35.19 | 36.27 | 395,854 | +1.24(+3.54%) |
Sep 11, 2020 | 35.59 | 35.59 | 34.61 | 35.03 | 179,200 | -0.22(-0.62%) |
Sep 10, 2020 | 35.94 | 36.56 | 35.20 | 35.25 | 215,151 | -0.35(-0.98%) |
Sep 09, 2020 | 35.56 | 35.81 | 34.80 | 35.60 | 327,107 | +0.62(+1.77%) |
Sep 08, 2020 | 34.60 | 35.70 | 34.60 | 34.98 | 253,501 | -0.93(-2.59%) |
Sep 04, 2020 | 37.39 | 37.63 | 34.12 | 35.91 | 445,300 | -1.68(-4.47%) |
Sep 03, 2020 | 39.92 | 39.92 | 37.01 | 37.59 | 329,068 | -2.75(-6.82%) |
Sep 02, 2020 | 41.00 | 41.49 | 39.75 | 40.34 | 352,862 | -0.55(-1.35%) |
Sep 01, 2020 | 39.40 | 41.72 | 39.24 | 40.89 | 1,150,919 | +1.57(+3.99%) |
Aug 31, 2020 | 39.79 | 39.95 | 38.85 | 39.32 | 395,594 | -0.28(-0.71%) |
Aug 28, 2020 | 39.42 | 39.91 | 37.71 | 39.60 | 540,100 | -0.58(-1.44%) |
Aug 27, 2020 | 40.24 | 40.55 | 39.32 | 40.18 | 254,404 | +0.08(+0.20%) |
Aug 26, 2020 | 40.61 | 40.91 | 39.91 | 40.10 | 187,870 | -0.31(-0.77%) |
Aug 25, 2020 | 39.40 | 40.83 | 39.35 | 40.41 | 440,643 | +1.02(+2.59%) |
Aug 24, 2020 | 39.98 | 40.12 | 39.16 | 39.39 | 188,035 | -0.24(-0.61%) |
Aug 21, 2020 | 39.80 | 40.02 | 39.39 | 39.63 | 216,500 | -0.41(-1.02%) |
Aug 20, 2020 | 39.27 | 40.62 | 39.09 | 40.04 | 247,012 | +0.29(+0.73%) |
Aug 19, 2020 | 39.80 | 40.00 | 39.28 | 39.75 | 187,187 | -0.05(-0.13%) |
Aug 18, 2020 | 39.79 | 40.61 | 39.28 | 39.80 | 240,840 | -0.05(-0.13%) |
Aug 17, 2020 | 38.82 | 39.91 | 38.59 | 39.85 | 239,490 | +1.14(+2.94%) |
Aug 14, 2020 | 39.00 | 39.29 | 38.39 | 38.71 | 173,000 | -0.52(-1.33%) |
Aug 13, 2020 | 38.79 | 39.88 | 38.79 | 39.23 | 201,040 | +0.29(+0.74%) |
Aug 12, 2020 | 38.65 | 39.66 | 38.45 | 38.94 | 241,331 | +0.49(+1.27%) |
Aug 11, 2020 | 39.05 | 39.44 | 38.27 | 38.45 | 247,743 | -0.64(-1.64%) |
Aug 10, 2020 | 40.20 | 40.40 | 38.69 | 39.09 | 269,800 | -1.18(-2.93%) |
Aug 07, 2020 | 41.12 | 41.28 | 39.78 | 40.27 | 454,100 | -1.08(-2.61%) |
Aug 06, 2020 | 40.49 | 41.36 | 40.47 | 41.35 | 313,281 | +1.22(+3.04%) |
Aug 05, 2020 | 43.41 | 44.56 | 39.54 | 40.13 | 808,866 | -1.12(-2.72%) |
Aug 04, 2020 | 40.59 | 41.56 | 39.95 | 41.25 | 557,903 | +0.54(+1.33%) |
Aug 03, 2020 | 38.71 | 40.78 | 38.71 | 40.71 | 403,850 | +2.25(+5.85%) |
Jul 31, 2020 | 37.73 | 38.47 | 37.04 | 38.46 | 380,200 | +0.91(+2.42%) |
Jul 30, 2020 | 37.02 | 37.96 | 37.00 | 37.55 | 252,043 | -0.14(-0.37%) |
Jul 29, 2020 | 36.83 | 37.85 | 36.76 | 37.69 | 177,163 | +0.95(+2.59%) |
Jul 28, 2020 | 37.17 | 38.00 | 36.67 | 36.74 | 318,405 | -0.60(-1.61%) |
Jul 27, 2020 | 36.37 | 37.43 | 36.28 | 37.34 | 643,247 | +1.05(+2.89%) |
Jul 24, 2020 | 35.79 | 36.37 | 34.91 | 36.29 | 329,700 | -0.01(-0.03%) |
Jul 23, 2020 | 36.03 | 37.28 | 36.03 | 36.30 | 390,015 | +0.48(+1.34%) |
Jul 22, 2020 | 36.31 | 36.79 | 35.61 | 35.82 | 290,900 | -0.40(-1.10%) |
Jul 21, 2020 | 37.34 | 37.52 | 36.07 | 36.22 | 252,607 | -0.70(-1.90%) |
Jul 20, 2020 | 35.11 | 37.00 | 35.11 | 36.92 | 206,930 | +1.76(+5.01%) |
Jul 17, 2020 | 33.89 | 35.21 | 33.81 | 35.16 | 265,000 | +1.35(+3.99%) |
Jul 16, 2020 | 35.59 | 35.75 | 33.64 | 33.81 | 595,666 | -2.18(-6.06%) |
Jul 15, 2020 | 37.14 | 37.26 | 35.67 | 35.99 | 851,830 | -0.57(-1.56%) |
Jul 14, 2020 | 37.09 | 37.27 | 35.48 | 36.56 | 643,136 | -0.78(-2.09%) |
Jul 13, 2020 | 39.11 | 39.18 | 37.19 | 37.34 | 424,071 | -1.47(-3.79%) |
Jul 10, 2020 | 39.40 | 39.40 | 38.60 | 38.81 | 211,400 | -0.70(-1.77%) |
Jul 09, 2020 | 38.90 | 39.65 | 38.44 | 39.51 | 265,054 | +0.57(+1.46%) |
Jul 08, 2020 | 38.38 | 38.97 | 38.16 | 38.94 | 571,501 | +0.51(+1.33%) |
Jul 07, 2020 | 38.59 | 39.06 | 38.22 | 38.43 | 360,261 | -0.31(-0.80%) |
Jul 06, 2020 | 39.11 | 39.41 | 38.32 | 38.74 | 443,824 | +0.53(+1.39%) |
Jul 02, 2020 | 36.58 | 38.73 | 36.33 | 38.21 | 839,500 | +2.35(+6.55%) |