Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.20 | 39.94 | 38.41 | 39.02 | 177,595 | +0.13(+0.32%) |
Sep 29, 2020 | 39.14 | 39.29 | 38.37 | 38.90 | 93,774 | -0.16(-0.41%) |
Sep 28, 2020 | 38.29 | 39.61 | 38.20 | 39.05 | 126,701 | +1.22(+3.22%) |
Sep 25, 2020 | 37.21 | 38.04 | 37.13 | 37.84 | 116,958 | +0.49(+1.32%) |
Sep 24, 2020 | 37.05 | 38.36 | 36.72 | 37.34 | 110,112 | +0.58(+1.57%) |
Sep 23, 2020 | 37.62 | 37.85 | 36.56 | 36.77 | 170,080 | -1.04(-2.76%) |
Sep 22, 2020 | 37.20 | 38.00 | 37.14 | 37.81 | 142,083 | +0.54(+1.46%) |
Sep 21, 2020 | 37.13 | 37.57 | 36.72 | 37.27 | 132,711 | -0.59(-1.56%) |
Sep 18, 2020 | 39.23 | 39.23 | 37.86 | 37.86 | 404,682 | -1.28(-3.26%) |
Sep 17, 2020 | 39.73 | 40.26 | 38.95 | 39.14 | 96,829 | -1.03(-2.58%) |
Sep 16, 2020 | 40.63 | 41.06 | 40.16 | 40.17 | 105,390 | -0.31(-0.76%) |
Sep 15, 2020 | 40.90 | 41.43 | 40.35 | 40.48 | 88,079 | -0.41(-1.00%) |
Sep 14, 2020 | 39.49 | 41.07 | 39.49 | 40.89 | 112,274 | +1.43(+3.62%) |
Sep 11, 2020 | 40.22 | 40.22 | 38.82 | 39.46 | 75,975 | -0.72(-1.79%) |
Sep 10, 2020 | 40.96 | 41.56 | 39.87 | 40.18 | 149,739 | -0.80(-1.95%) |
Sep 09, 2020 | 40.46 | 41.31 | 40.46 | 40.98 | 212,396 | +0.86(+2.14%) |
Sep 08, 2020 | 39.55 | 40.29 | 38.95 | 40.12 | 126,950 | +0.47(+1.18%) |
Sep 04, 2020 | 39.69 | 40.01 | 38.88 | 39.65 | 125,107 | +0.10(+0.25%) |
Sep 03, 2020 | 39.55 | 39.90 | 39.18 | 39.55 | 85,124 | -0.14(-0.36%) |
Sep 02, 2020 | 38.85 | 39.76 | 38.64 | 39.70 | 133,098 | +0.86(+2.21%) |
Sep 01, 2020 | 38.74 | 38.97 | 38.49 | 38.84 | 82,375 | -0.13(-0.34%) |
Aug 31, 2020 | 39.29 | 39.35 | 38.80 | 38.97 | 182,587 | -0.47(-1.19%) |
Aug 28, 2020 | 39.30 | 39.55 | 38.85 | 39.44 | 92,153 | +0.24(+0.62%) |
Aug 27, 2020 | 39.00 | 39.65 | 38.89 | 39.20 | 84,140 | +0.48(+1.23%) |
Aug 26, 2020 | 39.29 | 39.30 | 38.43 | 38.72 | 77,866 | -0.50(-1.28%) |
Aug 25, 2020 | 39.74 | 39.74 | 38.82 | 39.22 | 72,043 | -0.24(-0.61%) |
Aug 24, 2020 | 39.64 | 39.64 | 38.80 | 39.46 | 103,223 | +0.10(+0.25%) |
Aug 21, 2020 | 39.35 | 39.59 | 38.87 | 39.36 | 93,351 | -0.05(-0.13%) |
Aug 20, 2020 | 38.79 | 40.16 | 38.79 | 39.41 | 106,844 | +0.36(+0.92%) |
Aug 19, 2020 | 39.60 | 39.67 | 38.90 | 39.05 | 130,946 | -0.57(-1.43%) |
Aug 18, 2020 | 39.81 | 39.81 | 39.19 | 39.62 | 98,915 | -0.23(-0.57%) |
Aug 17, 2020 | 39.43 | 39.96 | 39.12 | 39.85 | 114,543 | +0.45(+1.14%) |
Aug 14, 2020 | 39.59 | 39.64 | 39.20 | 39.40 | 112,405 | +0.02(+0.05%) |
Aug 13, 2020 | 39.82 | 40.16 | 38.92 | 39.38 | 135,348 | -0.75(-1.88%) |
Aug 12, 2020 | 40.38 | 40.45 | 39.79 | 40.13 | 132,621 | +0.17(+0.41%) |
Aug 11, 2020 | 40.77 | 40.77 | 39.71 | 39.96 | 160,434 | -0.40(-0.98%) |
Aug 10, 2020 | 38.38 | 40.53 | 37.01 | 40.36 | 325,847 | -0.83(-2.01%) |
Aug 07, 2020 | 40.25 | 41.21 | 40.10 | 41.19 | 109,300 | +0.83(+2.05%) |
Aug 06, 2020 | 41.26 | 41.26 | 40.06 | 40.36 | 111,225 | -0.79(-1.93%) |
Aug 05, 2020 | 38.98 | 41.43 | 38.86 | 41.16 | 163,905 | +2.79(+7.26%) |
Aug 04, 2020 | 37.77 | 38.42 | 37.43 | 38.37 | 111,035 | +0.90(+2.41%) |
Aug 03, 2020 | 37.91 | 37.91 | 36.77 | 37.47 | 89,230 | -0.36(-0.94%) |
Jul 31, 2020 | 37.52 | 37.86 | 36.36 | 37.82 | 145,210 | +0.11(+0.29%) |
Jul 30, 2020 | 36.91 | 37.90 | 36.91 | 37.71 | 80,859 | +0.17(+0.44%) |
Jul 29, 2020 | 36.82 | 37.65 | 36.71 | 37.55 | 99,640 | +0.86(+2.34%) |
Jul 28, 2020 | 36.26 | 36.97 | 35.97 | 36.69 | 97,411 | +0.31(+0.86%) |
Jul 27, 2020 | 35.61 | 36.42 | 35.18 | 36.37 | 67,479 | +0.68(+1.90%) |
Jul 24, 2020 | 36.27 | 36.40 | 35.56 | 35.70 | 65,532 | -0.65(-1.80%) |
Jul 23, 2020 | 36.71 | 37.00 | 35.77 | 36.35 | 165,491 | -0.72(-1.94%) |
Jul 22, 2020 | 35.08 | 37.10 | 35.08 | 37.07 | 214,751 | +1.63(+4.60%) |
Jul 21, 2020 | 35.37 | 35.75 | 35.25 | 35.44 | 72,989 | +0.59(+1.68%) |
Jul 20, 2020 | 35.43 | 35.48 | 34.81 | 34.85 | 86,530 | -0.69(-1.93%) |
Jul 17, 2020 | 34.98 | 35.69 | 34.82 | 35.54 | 79,678 | +0.65(+1.87%) |
Jul 16, 2020 | 35.56 | 35.75 | 34.19 | 34.89 | 146,424 | -0.84(-2.36%) |
Jul 15, 2020 | 35.82 | 36.25 | 35.39 | 35.73 | 166,953 | +0.83(+2.37%) |
Jul 14, 2020 | 33.85 | 34.94 | 33.82 | 34.90 | 115,099 | +0.98(+2.90%) |
Jul 13, 2020 | 34.56 | 35.26 | 33.88 | 33.92 | 108,789 | -0.58(-1.68%) |
Jul 10, 2020 | 34.32 | 34.65 | 33.97 | 34.50 | 80,161 | +0.22(+0.65%) |
Jul 09, 2020 | 34.40 | 34.42 | 33.54 | 34.27 | 107,961 | -0.16(-0.46%) |
Jul 08, 2020 | 34.27 | 34.75 | 33.89 | 34.43 | 93,118 | +0.02(+0.05%) |
Jul 07, 2020 | 34.27 | 34.81 | 34.08 | 34.41 | 131,795 | -0.36(-1.02%) |
Jul 06, 2020 | 35.25 | 35.42 | 34.55 | 34.77 | 200,569 | +0.36(+1.03%) |
Jul 02, 2020 | 35.24 | 35.58 | 34.22 | 34.41 | 97,814 | -0.22(-0.62%) |