Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.39 | 36.04 | 35.23 | 35.46 | 10,769 | -0.44(-1.23%) |
Sep 29, 2020 | 35.91 | 36.07 | 35.63 | 35.90 | 8,835 | -0.30(-0.84%) |
Sep 28, 2020 | 35.51 | 36.60 | 35.23 | 36.20 | 17,472 | +1.24(+3.54%) |
Sep 25, 2020 | 34.31 | 35.43 | 34.30 | 34.97 | 12,126 | +0.79(+2.33%) |
Sep 24, 2020 | 36.77 | 36.77 | 33.27 | 34.17 | 31,660 | -1.09(-3.09%) |
Sep 23, 2020 | 35.37 | 35.89 | 34.86 | 35.26 | 10,278 | -0.02(-0.06%) |
Sep 22, 2020 | 36.12 | 36.12 | 35.21 | 35.28 | 8,849 | -0.29(-0.83%) |
Sep 21, 2020 | 35.83 | 36.18 | 35.23 | 35.57 | 12,797 | -1.03(-2.81%) |
Sep 18, 2020 | 36.59 | 36.83 | 35.95 | 36.60 | 19,870 | -0.06(-0.16%) |
Sep 17, 2020 | 35.76 | 36.69 | 35.76 | 36.66 | 5,886 | +0.40(+1.11%) |
Sep 16, 2020 | 36.43 | 36.60 | 36.23 | 36.26 | 6,679 | +0.10(+0.27%) |
Sep 15, 2020 | 36.14 | 36.32 | 35.90 | 36.16 | 6,295 | +0.45(+1.26%) |
Sep 14, 2020 | 35.91 | 36.61 | 35.60 | 35.71 | 6,516 | +0.33(+0.94%) |
Sep 11, 2020 | 36.04 | 36.05 | 35.38 | 35.38 | 9,578 | -0.17(-0.47%) |
Sep 10, 2020 | 36.60 | 37.27 | 35.47 | 35.54 | 18,574 | -0.92(-2.53%) |
Sep 09, 2020 | 37.05 | 37.29 | 36.47 | 36.47 | 14,333 | -0.33(-0.91%) |
Sep 08, 2020 | 37.46 | 37.46 | 36.64 | 36.80 | 9,526 | -1.04(-2.75%) |
Sep 04, 2020 | 38.71 | 39.26 | 37.84 | 37.84 | 16,711 | -0.74(-1.91%) |
Sep 03, 2020 | 38.57 | 38.84 | 38.17 | 38.58 | 13,079 | +0.12(+0.31%) |
Sep 02, 2020 | 38.22 | 39.04 | 37.36 | 38.46 | 19,439 | +0.22(+0.56%) |
Sep 01, 2020 | 38.11 | 38.57 | 37.87 | 38.24 | 13,993 | +0.31(+0.83%) |
Aug 31, 2020 | 37.98 | 38.57 | 37.46 | 37.93 | 19,285 | -0.23(-0.59%) |
Aug 28, 2020 | 38.10 | 38.96 | 37.57 | 38.16 | 16,609 | +0.56(+1.49%) |
Aug 27, 2020 | 38.18 | 38.39 | 37.60 | 37.60 | 17,044 | -0.20(-0.52%) |
Aug 26, 2020 | 37.78 | 38.17 | 37.44 | 37.79 | 13,157 | +0.11(+0.29%) |
Aug 25, 2020 | 37.84 | 37.95 | 37.59 | 37.68 | 12,750 | +0.39(+1.05%) |
Aug 24, 2020 | 37.53 | 38.07 | 37.29 | 37.29 | 9,929 | -0.01(-0.03%) |
Aug 21, 2020 | 37.80 | 37.95 | 37.09 | 37.30 | 11,514 | -0.64(-1.68%) |
Aug 20, 2020 | 37.00 | 37.99 | 37.00 | 37.94 | 9,619 | +0.79(+2.11%) |
Aug 19, 2020 | 37.85 | 37.90 | 37.10 | 37.15 | 18,682 | -0.35(-0.94%) |
Aug 18, 2020 | 37.87 | 38.29 | 37.27 | 37.51 | 8,495 | -0.14(-0.36%) |
Aug 17, 2020 | 37.00 | 37.99 | 36.61 | 37.64 | 24,696 | +0.46(+1.24%) |
Aug 14, 2020 | 38.79 | 38.79 | 36.74 | 37.18 | 35,461 | -0.87(-2.29%) |
Aug 13, 2020 | 38.68 | 39.01 | 37.39 | 38.06 | 34,270 | -0.69(-1.77%) |
Aug 12, 2020 | 39.79 | 39.94 | 38.46 | 38.74 | 14,045 | -0.44(-1.13%) |
Aug 11, 2020 | 39.46 | 40.14 | 38.93 | 39.19 | 24,881 | +0.17(+0.43%) |
Aug 10, 2020 | 40.59 | 41.47 | 39.02 | 39.02 | 37,600 | -1.29(-3.19%) |
Aug 07, 2020 | 39.29 | 40.44 | 39.24 | 40.30 | 26,188 | +0.89(+2.27%) |
Aug 06, 2020 | 39.52 | 40.12 | 38.96 | 39.41 | 31,910 | +0.00(+0.00%) |
Aug 05, 2020 | 39.45 | 40.02 | 39.05 | 39.41 | 11,047 | -0.10(-0.25%) |
Aug 04, 2020 | 39.28 | 39.99 | 39.00 | 39.51 | 14,462 | +0.09(+0.22%) |
Aug 03, 2020 | 39.34 | 40.17 | 39.24 | 39.42 | 14,481 | -0.27(-0.67%) |
Jul 31, 2020 | 38.92 | 39.69 | 38.60 | 39.69 | 14,062 | +1.04(+2.69%) |
Jul 30, 2020 | 39.00 | 39.71 | 38.46 | 38.65 | 13,253 | -0.87(-2.21%) |
Jul 29, 2020 | 37.53 | 40.25 | 37.31 | 39.52 | 14,468 | +2.29(+6.14%) |
Jul 28, 2020 | 40.46 | 40.46 | 37.23 | 37.23 | 7,379 | -3.23(-7.99%) |
Jul 27, 2020 | 40.83 | 41.38 | 40.18 | 40.47 | 11,271 | -0.40(-0.98%) |
Jul 24, 2020 | 37.43 | 41.11 | 37.10 | 40.87 | 35,535 | +3.08(+8.14%) |
Jul 23, 2020 | 37.82 | 38.32 | 37.07 | 37.79 | 29,086 | -0.02(-0.05%) |
Jul 22, 2020 | 37.35 | 38.39 | 37.35 | 37.81 | 28,669 | -0.58(-1.50%) |
Jul 21, 2020 | 38.40 | 38.40 | 37.68 | 38.39 | 26,116 | +1.09(+2.93%) |
Jul 20, 2020 | 37.02 | 37.48 | 36.52 | 37.29 | 17,038 | +0.42(+1.14%) |
Jul 17, 2020 | 36.55 | 37.53 | 36.29 | 36.87 | 39,017 | +0.58(+1.59%) |
Jul 16, 2020 | 37.58 | 38.61 | 36.30 | 36.30 | 31,441 | -2.25(-5.83%) |
Jul 15, 2020 | 37.07 | 39.24 | 37.07 | 38.54 | 40,500 | +2.00(+5.48%) |
Jul 14, 2020 | 36.72 | 37.42 | 36.23 | 36.54 | 12,837 | -0.07(-0.19%) |
Jul 13, 2020 | 37.98 | 38.86 | 36.61 | 36.61 | 15,725 | -0.87(-2.32%) |
Jul 10, 2020 | 36.93 | 38.08 | 36.93 | 37.48 | 7,987 | +0.19(+0.50%) |
Jul 09, 2020 | 37.16 | 38.28 | 36.22 | 37.29 | 16,653 | +0.10(+0.26%) |
Jul 08, 2020 | 37.13 | 38.03 | 36.69 | 37.19 | 14,912 | -0.09(-0.24%) |
Jul 07, 2020 | 36.62 | 37.96 | 35.94 | 37.28 | 33,181 | +0.18(+0.47%) |
Jul 06, 2020 | 35.61 | 37.32 | 35.50 | 37.11 | 11,032 | +1.84(+5.20%) |
Jul 02, 2020 | 35.49 | 35.49 | 35.07 | 35.27 | 8,909 | +0.64(+1.86%) |