Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.71 | 36.26 | 34.32 | 34.62 | 1,250,156 | +0.10(+0.29%) |
Sep 29, 2020 | 35.08 | 35.23 | 34.13 | 34.52 | 1,151,853 | -0.27(-0.78%) |
Sep 28, 2020 | 34.80 | 35.39 | 34.60 | 34.79 | 578,425 | +1.06(+3.14%) |
Sep 25, 2020 | 32.83 | 33.87 | 32.63 | 33.73 | 962,500 | +0.53(+1.60%) |
Sep 24, 2020 | 33.60 | 34.11 | 32.14 | 33.20 | 1,331,359 | -0.22(-0.66%) |
Sep 23, 2020 | 36.10 | 36.49 | 33.41 | 33.42 | 1,188,472 | -1.91(-5.41%) |
Sep 22, 2020 | 35.39 | 36.41 | 35.01 | 35.33 | 958,304 | +0.32(+0.91%) |
Sep 21, 2020 | 36.23 | 36.55 | 34.12 | 35.01 | 1,847,450 | -2.62(-6.96%) |
Sep 18, 2020 | 39.42 | 39.99 | 37.39 | 37.63 | 1,971,700 | -0.84(-2.18%) |
Sep 17, 2020 | 37.60 | 38.80 | 37.34 | 38.47 | 1,019,394 | +0.42(+1.10%) |
Sep 16, 2020 | 38.37 | 38.99 | 37.19 | 38.05 | 885,086 | +0.03(+0.08%) |
Sep 15, 2020 | 38.57 | 38.70 | 37.70 | 38.02 | 659,079 | -0.44(-1.14%) |
Sep 14, 2020 | 37.51 | 38.59 | 37.15 | 38.46 | 539,111 | +1.23(+3.30%) |
Sep 11, 2020 | 38.28 | 38.54 | 36.83 | 37.23 | 808,000 | -1.02(-2.67%) |
Sep 10, 2020 | 37.50 | 39.32 | 37.13 | 38.25 | 1,421,486 | +0.75(+2.00%) |
Sep 09, 2020 | 36.47 | 37.83 | 36.20 | 37.50 | 805,498 | +1.40(+3.88%) |
Sep 08, 2020 | 36.14 | 37.01 | 35.85 | 36.10 | 851,746 | -0.98(-2.64%) |
Sep 04, 2020 | 37.77 | 38.35 | 36.49 | 37.08 | 969,100 | +0.23(+0.62%) |
Sep 03, 2020 | 37.55 | 38.64 | 36.77 | 36.85 | 1,390,775 | -0.58(-1.55%) |
Sep 02, 2020 | 36.60 | 37.76 | 36.36 | 37.43 | 644,436 | +0.89(+2.44%) |
Sep 01, 2020 | 36.05 | 36.97 | 35.94 | 36.54 | 805,019 | +0.03(+0.08%) |
Aug 31, 2020 | 37.04 | 37.44 | 35.83 | 36.51 | 1,271,843 | -0.86(-2.30%) |
Aug 28, 2020 | 36.39 | 37.40 | 35.58 | 37.37 | 1,429,700 | +1.59(+4.44%) |
Aug 27, 2020 | 33.39 | 36.01 | 33.11 | 35.78 | 1,223,779 | +2.67(+8.06%) |
Aug 26, 2020 | 33.28 | 33.87 | 32.47 | 33.11 | 761,734 | -0.29(-0.87%) |
Aug 25, 2020 | 34.03 | 34.14 | 32.32 | 33.40 | 830,339 | -0.33(-0.98%) |
Aug 24, 2020 | 33.36 | 33.74 | 32.59 | 33.73 | 751,030 | +0.89(+2.71%) |
Aug 21, 2020 | 33.53 | 33.85 | 32.66 | 32.84 | 1,348,300 | -0.93(-2.75%) |
Aug 20, 2020 | 32.06 | 34.18 | 31.77 | 33.77 | 1,275,141 | +1.16(+3.56%) |
Aug 19, 2020 | 33.18 | 33.46 | 32.48 | 32.61 | 750,390 | -0.63(-1.90%) |
Aug 18, 2020 | 33.88 | 34.25 | 33.15 | 33.24 | 734,833 | -0.67(-1.98%) |
Aug 17, 2020 | 34.55 | 34.78 | 33.55 | 33.91 | 680,363 | -0.59(-1.71%) |
Aug 14, 2020 | 33.78 | 34.80 | 33.65 | 34.50 | 831,700 | +0.36(+1.05%) |
Aug 13, 2020 | 33.59 | 34.97 | 33.28 | 34.14 | 1,052,912 | +0.63(+1.88%) |
Aug 12, 2020 | 32.60 | 35.50 | 32.50 | 33.51 | 2,077,149 | -1.20(-3.46%) |
Aug 11, 2020 | 34.00 | 34.96 | 33.35 | 34.71 | 1,885,694 | +1.16(+3.46%) |
Aug 10, 2020 | 32.68 | 33.80 | 32.47 | 33.55 | 1,223,500 | +1.08(+3.33%) |
Aug 07, 2020 | 31.00 | 32.55 | 30.84 | 32.47 | 794,900 | +1.13(+3.61%) |
Aug 06, 2020 | 30.87 | 31.89 | 30.84 | 31.34 | 821,087 | +0.38(+1.23%) |
Aug 05, 2020 | 30.41 | 31.01 | 29.64 | 30.96 | 1,364,977 | +0.85(+2.82%) |
Aug 04, 2020 | 28.43 | 30.23 | 28.30 | 30.11 | 1,173,045 | +1.98(+7.04%) |
Aug 03, 2020 | 28.05 | 28.25 | 27.35 | 28.13 | 1,136,115 | +0.11(+0.39%) |
Jul 31, 2020 | 27.49 | 28.07 | 27.05 | 28.02 | 1,880,800 | +0.27(+0.97%) |
Jul 30, 2020 | 26.87 | 27.82 | 26.70 | 27.75 | 1,003,180 | +0.14(+0.51%) |
Jul 29, 2020 | 26.89 | 27.62 | 26.51 | 27.61 | 560,805 | +0.76(+2.83%) |
Jul 28, 2020 | 27.13 | 27.60 | 26.66 | 26.85 | 509,063 | -0.67(-2.43%) |
Jul 27, 2020 | 27.62 | 27.69 | 27.01 | 27.52 | 646,401 | -0.39(-1.40%) |
Jul 24, 2020 | 27.74 | 28.15 | 27.60 | 27.91 | 920,700 | -0.11(-0.39%) |
Jul 23, 2020 | 27.81 | 28.30 | 27.46 | 28.02 | 998,832 | -0.08(-0.28%) |
Jul 22, 2020 | 27.20 | 28.44 | 27.12 | 28.10 | 1,045,556 | +0.49(+1.77%) |
Jul 21, 2020 | 26.77 | 27.88 | 26.72 | 27.61 | 1,346,282 | +1.31(+4.98%) |
Jul 20, 2020 | 26.79 | 27.13 | 25.78 | 26.30 | 957,858 | -0.58(-2.16%) |
Jul 17, 2020 | 27.71 | 27.97 | 26.36 | 26.88 | 1,247,900 | -0.51(-1.86%) |
Jul 16, 2020 | 28.18 | 28.41 | 27.25 | 27.39 | 1,302,774 | -1.11(-3.89%) |
Jul 15, 2020 | 27.31 | 28.79 | 27.16 | 28.50 | 1,534,096 | +2.12(+8.04%) |
Jul 14, 2020 | 25.39 | 26.62 | 25.30 | 26.38 | 743,145 | +0.15(+0.57%) |
Jul 13, 2020 | 26.50 | 27.49 | 25.90 | 26.23 | 808,796 | -0.09(-0.34%) |
Jul 10, 2020 | 25.29 | 26.35 | 24.77 | 26.32 | 625,600 | +1.04(+4.11%) |
Jul 09, 2020 | 26.19 | 26.19 | 24.18 | 25.28 | 1,747,617 | -0.90(-3.44%) |
Jul 08, 2020 | 26.54 | 26.83 | 25.48 | 26.18 | 1,570,078 | -0.34(-1.28%) |
Jul 07, 2020 | 26.51 | 26.89 | 25.86 | 26.52 | 1,206,204 | -0.48(-1.78%) |
Jul 06, 2020 | 27.03 | 27.30 | 26.52 | 27.00 | 1,344,014 | +0.56(+2.12%) |
Jul 02, 2020 | 28.64 | 28.90 | 26.19 | 26.44 | 1,717,800 | -1.30(-4.69%) |