Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.43 | 34.00 | 33.01 | 33.27 | 272,474 | -0.01(-0.03%) |
Sep 29, 2020 | 33.57 | 33.91 | 32.89 | 33.28 | 222,214 | -0.33(-0.99%) |
Sep 28, 2020 | 33.03 | 33.94 | 33.03 | 33.61 | 198,947 | +1.08(+3.32%) |
Sep 25, 2020 | 32.23 | 32.76 | 32.17 | 32.53 | 329,955 | -0.13(-0.40%) |
Sep 24, 2020 | 32.72 | 33.15 | 32.17 | 32.66 | 298,709 | -0.13(-0.39%) |
Sep 23, 2020 | 33.34 | 33.70 | 32.76 | 32.79 | 399,521 | -0.42(-1.25%) |
Sep 22, 2020 | 33.30 | 33.96 | 32.97 | 33.21 | 419,246 | +0.18(+0.56%) |
Sep 21, 2020 | 35.60 | 35.86 | 32.54 | 33.02 | 556,753 | -3.44(-9.45%) |
Sep 18, 2020 | 37.28 | 37.45 | 36.40 | 36.47 | 1,126,525 | -0.57(-1.55%) |
Sep 17, 2020 | 35.28 | 37.21 | 35.18 | 37.04 | 511,291 | +1.26(+3.51%) |
Sep 16, 2020 | 35.64 | 36.15 | 35.31 | 35.78 | 425,614 | +0.38(+1.07%) |
Sep 15, 2020 | 35.78 | 35.95 | 35.29 | 35.41 | 213,210 | -0.12(-0.34%) |
Sep 14, 2020 | 35.14 | 35.71 | 34.89 | 35.53 | 287,766 | +0.56(+1.61%) |
Sep 11, 2020 | 35.20 | 35.38 | 34.69 | 34.96 | 219,825 | -0.05(-0.13%) |
Sep 10, 2020 | 35.61 | 35.91 | 34.99 | 35.01 | 285,334 | -0.46(-1.30%) |
Sep 09, 2020 | 34.58 | 35.60 | 34.57 | 35.47 | 359,796 | +1.04(+3.03%) |
Sep 08, 2020 | 35.02 | 35.29 | 33.95 | 34.43 | 398,659 | -1.14(-3.19%) |
Sep 04, 2020 | 35.05 | 35.73 | 34.70 | 35.56 | 212,678 | +0.96(+2.78%) |
Sep 03, 2020 | 35.83 | 36.39 | 34.39 | 34.60 | 329,141 | -0.87(-2.45%) |
Sep 02, 2020 | 34.89 | 35.61 | 34.51 | 35.47 | 253,573 | +0.58(+1.67%) |
Sep 01, 2020 | 34.03 | 34.93 | 33.55 | 34.89 | 289,768 | +0.71(+2.08%) |
Aug 31, 2020 | 35.52 | 35.52 | 34.16 | 34.18 | 344,857 | -1.39(-3.90%) |
Aug 28, 2020 | 35.21 | 35.60 | 34.61 | 35.56 | 264,115 | +0.47(+1.34%) |
Aug 27, 2020 | 35.24 | 35.61 | 34.73 | 35.09 | 213,239 | -0.14(-0.39%) |
Aug 26, 2020 | 35.34 | 35.70 | 35.09 | 35.23 | 193,614 | -0.13(-0.36%) |
Aug 25, 2020 | 36.43 | 36.43 | 35.16 | 35.36 | 347,857 | -0.80(-2.20%) |
Aug 24, 2020 | 35.05 | 36.23 | 35.05 | 36.15 | 218,849 | +1.02(+2.92%) |
Aug 21, 2020 | 35.40 | 35.58 | 34.94 | 35.13 | 136,165 | -0.59(-1.66%) |
Aug 20, 2020 | 35.48 | 36.00 | 35.33 | 35.72 | 230,944 | -0.16(-0.46%) |
Aug 19, 2020 | 36.11 | 36.46 | 35.73 | 35.89 | 406,153 | -0.25(-0.68%) |
Aug 18, 2020 | 36.78 | 37.01 | 36.09 | 36.14 | 269,130 | -0.63(-1.72%) |
Aug 17, 2020 | 37.34 | 37.76 | 36.61 | 36.77 | 372,051 | -0.38(-1.03%) |
Aug 14, 2020 | 37.29 | 37.51 | 36.99 | 37.15 | 256,047 | -0.48(-1.26%) |
Aug 13, 2020 | 37.41 | 37.69 | 37.27 | 37.63 | 358,526 | +0.00(+0.00%) |
Aug 12, 2020 | 37.86 | 38.25 | 37.33 | 37.63 | 310,435 | +0.35(+0.93%) |
Aug 11, 2020 | 36.57 | 37.98 | 36.57 | 37.28 | 312,216 | +1.16(+3.22%) |
Aug 10, 2020 | 35.61 | 36.51 | 35.43 | 36.12 | 312,000 | +0.82(+2.33%) |
Aug 07, 2020 | 34.71 | 35.46 | 34.23 | 35.29 | 352,215 | +0.43(+1.23%) |
Aug 06, 2020 | 35.21 | 35.21 | 34.34 | 34.86 | 274,750 | -0.39(-1.12%) |
Aug 05, 2020 | 34.83 | 35.57 | 34.83 | 35.26 | 290,261 | +0.86(+2.50%) |
Aug 04, 2020 | 33.72 | 34.45 | 33.41 | 34.40 | 309,719 | +0.57(+1.68%) |
Aug 03, 2020 | 33.62 | 34.10 | 33.29 | 33.83 | 233,042 | +0.45(+1.34%) |
Jul 31, 2020 | 33.87 | 33.93 | 32.93 | 33.38 | 263,150 | -0.53(-1.57%) |
Jul 30, 2020 | 34.61 | 34.61 | 33.24 | 33.91 | 215,002 | -1.45(-4.09%) |
Jul 29, 2020 | 34.68 | 35.45 | 34.65 | 35.36 | 158,078 | +0.91(+2.63%) |
Jul 28, 2020 | 35.45 | 35.62 | 34.39 | 34.45 | 225,500 | -1.03(-2.91%) |
Jul 27, 2020 | 34.04 | 35.60 | 34.04 | 35.49 | 247,822 | +0.48(+1.39%) |
Jul 24, 2020 | 35.51 | 35.51 | 34.69 | 35.00 | 106,112 | -0.40(-1.14%) |
Jul 23, 2020 | 35.17 | 35.65 | 34.83 | 35.40 | 182,294 | +0.09(+0.26%) |
Jul 22, 2020 | 34.42 | 35.35 | 34.36 | 35.31 | 231,224 | +0.56(+1.61%) |
Jul 21, 2020 | 34.53 | 35.17 | 34.52 | 34.75 | 129,859 | +0.49(+1.44%) |
Jul 20, 2020 | 34.87 | 35.25 | 34.15 | 34.26 | 134,771 | -0.91(-2.58%) |
Jul 17, 2020 | 35.59 | 35.79 | 35.08 | 35.17 | 135,618 | -0.14(-0.39%) |
Jul 16, 2020 | 35.67 | 36.09 | 35.04 | 35.30 | 195,019 | -0.54(-1.51%) |
Jul 15, 2020 | 35.43 | 36.15 | 35.07 | 35.84 | 253,930 | +1.23(+3.54%) |
Jul 14, 2020 | 33.71 | 34.66 | 33.50 | 34.62 | 234,029 | +0.84(+2.49%) |
Jul 13, 2020 | 33.84 | 34.35 | 33.39 | 33.77 | 184,254 | +0.33(+0.98%) |
Jul 10, 2020 | 32.48 | 33.56 | 32.22 | 33.45 | 273,095 | +1.00(+3.07%) |
Jul 09, 2020 | 33.51 | 33.51 | 32.33 | 32.45 | 362,750 | -1.12(-3.33%) |
Jul 08, 2020 | 34.02 | 34.15 | 33.08 | 33.56 | 271,466 | -0.44(-1.29%) |
Jul 07, 2020 | 34.04 | 34.64 | 33.77 | 34.00 | 318,340 | -0.56(-1.62%) |
Jul 06, 2020 | 34.87 | 35.03 | 33.99 | 34.56 | 337,905 | +0.70(+2.08%) |
Jul 02, 2020 | 34.34 | 34.98 | 33.75 | 33.86 | 233,972 | +0.45(+1.34%) |