Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.95 | 37.00 | 35.73 | 36.65 | 2,351,011 | +0.93(+2.59%) |
Sep 29, 2020 | 35.75 | 35.88 | 35.17 | 35.73 | 1,127,035 | -0.06(-0.16%) |
Sep 28, 2020 | 36.23 | 36.51 | 35.74 | 35.78 | 1,009,044 | +0.04(+0.11%) |
Sep 25, 2020 | 34.94 | 35.96 | 34.94 | 35.75 | 623,765 | +0.63(+1.80%) |
Sep 24, 2020 | 34.78 | 35.63 | 34.25 | 35.11 | 982,103 | +0.15(+0.43%) |
Sep 23, 2020 | 35.35 | 36.02 | 34.91 | 34.96 | 885,433 | -0.48(-1.36%) |
Sep 22, 2020 | 35.24 | 36.08 | 35.24 | 35.44 | 1,110,409 | +0.02(+0.05%) |
Sep 21, 2020 | 36.19 | 36.29 | 34.79 | 35.43 | 1,508,602 | -1.53(-4.14%) |
Sep 18, 2020 | 36.86 | 37.78 | 36.86 | 36.96 | 3,846,148 | -0.09(-0.25%) |
Sep 17, 2020 | 36.82 | 37.33 | 36.14 | 37.05 | 1,431,159 | +0.38(+1.03%) |
Sep 16, 2020 | 36.63 | 37.06 | 36.15 | 36.67 | 1,495,226 | +0.21(+0.57%) |
Sep 15, 2020 | 37.19 | 37.57 | 36.42 | 36.46 | 1,212,720 | -0.62(-1.68%) |
Sep 14, 2020 | 37.30 | 37.43 | 36.85 | 37.09 | 1,163,445 | +0.04(+0.10%) |
Sep 11, 2020 | 36.79 | 37.21 | 36.57 | 37.05 | 967,360 | +0.37(+1.00%) |
Sep 10, 2020 | 37.11 | 37.48 | 36.60 | 36.68 | 814,404 | -0.38(-1.02%) |
Sep 09, 2020 | 36.52 | 37.29 | 36.32 | 37.06 | 847,637 | +0.70(+1.92%) |
Sep 08, 2020 | 37.34 | 37.37 | 36.17 | 36.36 | 1,274,857 | -1.21(-3.22%) |
Sep 04, 2020 | 38.00 | 38.02 | 37.03 | 37.57 | 997,326 | +0.00(+0.00%) |
Sep 03, 2020 | 38.33 | 38.41 | 37.20 | 37.57 | 1,205,145 | -0.84(-2.19%) |
Sep 02, 2020 | 37.78 | 38.50 | 37.33 | 38.41 | 1,201,919 | +0.54(+1.42%) |
Sep 01, 2020 | 36.90 | 38.08 | 36.63 | 37.87 | 1,327,640 | +0.90(+2.44%) |
Aug 31, 2020 | 38.46 | 38.46 | 36.88 | 36.97 | 1,724,968 | -1.49(-3.86%) |
Aug 28, 2020 | 38.55 | 38.65 | 38.20 | 38.46 | 815,116 | +0.21(+0.54%) |
Aug 27, 2020 | 38.35 | 38.69 | 38.11 | 38.25 | 873,887 | -0.02(-0.05%) |
Aug 26, 2020 | 38.65 | 38.71 | 38.17 | 38.27 | 1,466,913 | -0.24(-0.63%) |
Aug 25, 2020 | 39.28 | 39.28 | 38.23 | 38.51 | 664,361 | -0.52(-1.33%) |
Aug 24, 2020 | 38.68 | 39.07 | 38.66 | 39.03 | 666,211 | +0.58(+1.52%) |
Aug 21, 2020 | 38.65 | 38.80 | 38.23 | 38.45 | 844,136 | -0.19(-0.49%) |
Aug 20, 2020 | 38.75 | 39.25 | 38.58 | 38.64 | 716,334 | -0.48(-1.23%) |
Aug 19, 2020 | 39.46 | 39.83 | 39.07 | 39.12 | 933,219 | -0.17(-0.43%) |
Aug 18, 2020 | 38.74 | 39.31 | 38.48 | 39.28 | 1,088,469 | +0.42(+1.09%) |
Aug 17, 2020 | 39.20 | 39.28 | 38.61 | 38.86 | 852,254 | +0.14(+0.36%) |
Aug 14, 2020 | 38.39 | 39.24 | 38.39 | 38.72 | 816,604 | +0.07(+0.17%) |
Aug 13, 2020 | 38.24 | 38.93 | 38.10 | 38.65 | 842,789 | +0.11(+0.29%) |
Aug 12, 2020 | 38.71 | 38.79 | 38.28 | 38.54 | 1,018,751 | +0.08(+0.20%) |
Aug 11, 2020 | 38.77 | 39.39 | 38.27 | 38.47 | 1,069,577 | +0.27(+0.71%) |
Aug 10, 2020 | 38.50 | 38.82 | 38.11 | 38.19 | 1,888,013 | -0.16(-0.42%) |
Aug 07, 2020 | 37.32 | 38.48 | 37.18 | 38.35 | 1,815,516 | +0.87(+2.31%) |
Aug 06, 2020 | 36.03 | 38.36 | 35.60 | 37.49 | 3,574,325 | +3.02(+8.76%) |
Aug 05, 2020 | 34.60 | 35.16 | 34.32 | 34.47 | 1,452,809 | +0.11(+0.33%) |
Aug 04, 2020 | 33.91 | 34.59 | 33.91 | 34.36 | 1,031,995 | +0.32(+0.94%) |
Aug 03, 2020 | 33.57 | 34.39 | 33.51 | 34.04 | 1,726,732 | +0.47(+1.40%) |
Jul 31, 2020 | 33.43 | 33.63 | 32.54 | 33.56 | 1,445,057 | -0.16(-0.47%) |
Jul 30, 2020 | 34.14 | 34.14 | 33.42 | 33.73 | 1,472,538 | -0.71(-2.08%) |
Jul 29, 2020 | 34.59 | 34.78 | 34.02 | 34.44 | 1,206,241 | -0.12(-0.35%) |
Jul 28, 2020 | 34.80 | 35.07 | 34.42 | 34.56 | 707,137 | -0.21(-0.60%) |
Jul 27, 2020 | 34.99 | 35.28 | 34.42 | 34.77 | 1,925,948 | -0.27(-0.78%) |
Jul 24, 2020 | 35.42 | 35.46 | 34.76 | 35.04 | 1,107,232 | -0.31(-0.88%) |
Jul 23, 2020 | 35.04 | 35.71 | 34.93 | 35.35 | 1,368,044 | +0.28(+0.80%) |
Jul 22, 2020 | 34.85 | 35.42 | 34.76 | 35.07 | 809,663 | +0.15(+0.43%) |
Jul 21, 2020 | 34.60 | 35.29 | 34.52 | 34.92 | 792,960 | +0.39(+1.12%) |
Jul 20, 2020 | 34.40 | 34.84 | 34.31 | 34.53 | 748,845 | -0.12(-0.35%) |
Jul 17, 2020 | 34.97 | 35.14 | 34.46 | 34.66 | 791,517 | -0.15(-0.43%) |
Jul 16, 2020 | 34.04 | 35.15 | 33.93 | 34.81 | 1,345,814 | +0.80(+2.35%) |
Jul 15, 2020 | 33.34 | 34.35 | 33.05 | 34.01 | 1,512,848 | +1.19(+3.61%) |
Jul 14, 2020 | 32.02 | 32.82 | 31.82 | 32.82 | 996,261 | +0.82(+2.56%) |
Jul 13, 2020 | 32.04 | 32.57 | 31.54 | 32.00 | 924,371 | +0.18(+0.56%) |
Jul 10, 2020 | 30.58 | 31.82 | 30.48 | 31.82 | 947,036 | +1.29(+4.22%) |
Jul 09, 2020 | 30.88 | 31.03 | 30.08 | 30.54 | 1,042,884 | -0.43(-1.40%) |
Jul 08, 2020 | 31.39 | 31.66 | 30.60 | 30.97 | 1,242,982 | -0.51(-1.61%) |
Jul 07, 2020 | 31.49 | 31.64 | 31.27 | 31.48 | 1,500,524 | -0.46(-1.44%) |
Jul 06, 2020 | 32.12 | 32.12 | 31.49 | 31.94 | 1,247,982 | +0.42(+1.34%) |
Jul 02, 2020 | 31.06 | 31.93 | 30.89 | 31.51 | 1,319,302 | +1.03(+3.40%) |