Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.67 | 37.17 | 35.64 | 36.11 | 1,580,394 | -0.12(-0.34%) |
Sep 29, 2020 | 37.21 | 37.36 | 35.49 | 36.23 | 1,379,311 | -1.13(-3.01%) |
Sep 28, 2020 | 36.93 | 37.92 | 36.63 | 37.36 | 1,205,727 | +1.43(+3.99%) |
Sep 25, 2020 | 34.26 | 35.97 | 34.19 | 35.93 | 1,492,449 | +1.31(+3.78%) |
Sep 24, 2020 | 33.83 | 35.52 | 33.02 | 34.62 | 1,687,354 | +0.70(+2.05%) |
Sep 23, 2020 | 35.10 | 35.86 | 33.88 | 33.92 | 1,688,437 | -1.39(-3.94%) |
Sep 22, 2020 | 36.07 | 37.17 | 35.31 | 35.32 | 2,364,018 | -0.60(-1.68%) |
Sep 21, 2020 | 37.09 | 37.34 | 35.79 | 35.92 | 2,128,538 | -2.33(-6.09%) |
Sep 18, 2020 | 38.98 | 39.58 | 38.04 | 38.25 | 4,527,867 | -1.20(-3.04%) |
Sep 17, 2020 | 39.09 | 39.91 | 38.37 | 39.45 | 1,882,721 | -0.21(-0.53%) |
Sep 16, 2020 | 38.81 | 40.38 | 37.97 | 39.66 | 2,213,264 | +1.04(+2.69%) |
Sep 15, 2020 | 36.66 | 39.63 | 36.66 | 38.62 | 2,658,955 | +1.80(+4.90%) |
Sep 14, 2020 | 35.15 | 37.05 | 34.88 | 36.82 | 2,080,607 | +2.18(+6.30%) |
Sep 11, 2020 | 34.83 | 34.94 | 33.57 | 34.63 | 2,931,278 | -0.23(-0.67%) |
Sep 10, 2020 | 36.57 | 36.79 | 34.77 | 34.87 | 2,372,516 | -1.76(-4.82%) |
Sep 09, 2020 | 36.68 | 36.87 | 35.97 | 36.63 | 2,092,149 | +0.22(+0.60%) |
Sep 08, 2020 | 37.53 | 38.17 | 36.18 | 36.41 | 2,163,095 | -1.66(-4.35%) |
Sep 04, 2020 | 37.89 | 38.50 | 37.12 | 38.07 | 1,201,996 | +0.74(+1.99%) |
Sep 03, 2020 | 37.67 | 39.22 | 36.99 | 37.33 | 1,973,308 | -0.19(-0.52%) |
Sep 02, 2020 | 36.49 | 37.58 | 36.01 | 37.52 | 1,376,744 | +1.01(+2.76%) |
Sep 01, 2020 | 35.76 | 36.93 | 35.25 | 36.52 | 1,380,979 | +0.33(+0.90%) |
Aug 31, 2020 | 37.81 | 37.85 | 36.07 | 36.19 | 1,815,060 | -1.66(-4.40%) |
Aug 28, 2020 | 37.80 | 38.50 | 37.20 | 37.85 | 865,287 | +0.53(+1.42%) |
Aug 27, 2020 | 36.64 | 37.70 | 36.64 | 37.32 | 1,324,451 | +1.08(+2.97%) |
Aug 26, 2020 | 38.08 | 38.12 | 36.16 | 36.25 | 1,164,019 | -1.84(-4.83%) |
Aug 25, 2020 | 38.53 | 39.08 | 37.52 | 38.09 | 1,085,519 | -0.25(-0.66%) |
Aug 24, 2020 | 36.26 | 38.79 | 36.14 | 38.34 | 1,854,079 | +2.05(+5.66%) |
Aug 21, 2020 | 36.43 | 36.88 | 35.81 | 36.29 | 1,193,489 | -0.05(-0.13%) |
Aug 20, 2020 | 35.11 | 36.69 | 34.89 | 36.33 | 1,464,313 | +1.02(+2.88%) |
Aug 19, 2020 | 36.16 | 36.32 | 35.23 | 35.32 | 1,401,714 | -0.78(-2.15%) |
Aug 18, 2020 | 36.08 | 36.44 | 35.29 | 36.09 | 1,170,029 | +0.03(+0.09%) |
Aug 17, 2020 | 36.19 | 36.58 | 35.35 | 36.06 | 1,945,074 | -0.38(-1.06%) |
Aug 14, 2020 | 36.81 | 37.59 | 36.39 | 36.45 | 1,890,136 | -0.53(-1.44%) |
Aug 13, 2020 | 38.47 | 38.66 | 36.86 | 36.98 | 1,629,324 | -1.85(-4.76%) |
Aug 12, 2020 | 39.29 | 39.62 | 37.92 | 38.82 | 1,143,061 | -0.04(-0.10%) |
Aug 11, 2020 | 40.01 | 41.15 | 38.61 | 38.86 | 1,464,828 | -0.40(-1.02%) |
Aug 10, 2020 | 37.69 | 39.41 | 37.55 | 39.26 | 1,487,929 | +1.86(+4.98%) |
Aug 07, 2020 | 35.99 | 37.42 | 35.60 | 37.40 | 1,320,885 | +1.00(+2.75%) |
Aug 06, 2020 | 36.06 | 36.96 | 35.77 | 36.40 | 1,012,403 | +0.11(+0.30%) |
Aug 05, 2020 | 37.11 | 37.26 | 36.08 | 36.29 | 1,181,907 | -0.37(-1.01%) |
Aug 04, 2020 | 35.27 | 37.00 | 35.27 | 36.66 | 2,241,719 | +1.35(+3.81%) |
Aug 03, 2020 | 35.59 | 35.59 | 34.48 | 35.32 | 1,418,973 | -0.45(-1.27%) |
Jul 31, 2020 | 36.37 | 36.37 | 35.07 | 35.77 | 1,981,003 | -0.62(-1.71%) |
Jul 30, 2020 | 36.36 | 36.50 | 35.12 | 36.39 | 1,417,820 | -0.85(-2.28%) |
Jul 29, 2020 | 37.14 | 37.38 | 35.19 | 37.24 | 1,620,759 | +0.37(+1.02%) |
Jul 28, 2020 | 35.97 | 37.31 | 35.49 | 36.87 | 1,296,033 | +1.03(+2.88%) |
Jul 27, 2020 | 35.17 | 36.01 | 34.19 | 35.84 | 1,740,137 | +0.33(+0.93%) |
Jul 24, 2020 | 36.48 | 36.83 | 35.29 | 35.51 | 1,355,352 | -1.12(-3.05%) |
Jul 23, 2020 | 37.85 | 39.09 | 35.69 | 36.62 | 2,785,189 | -1.43(-3.76%) |
Jul 22, 2020 | 36.43 | 38.31 | 36.08 | 38.05 | 1,558,824 | +1.41(+3.84%) |
Jul 21, 2020 | 35.68 | 36.82 | 35.68 | 36.65 | 1,723,458 | +1.25(+3.52%) |
Jul 20, 2020 | 36.85 | 37.03 | 35.19 | 35.40 | 1,737,073 | -1.95(-5.22%) |
Jul 17, 2020 | 37.25 | 37.92 | 36.84 | 37.35 | 823,177 | +0.13(+0.35%) |
Jul 16, 2020 | 37.42 | 38.00 | 37.01 | 37.22 | 1,200,761 | -0.73(-1.93%) |
Jul 15, 2020 | 38.02 | 38.57 | 37.27 | 37.95 | 1,434,480 | +0.81(+2.18%) |
Jul 14, 2020 | 37.28 | 38.19 | 36.75 | 37.14 | 911,990 | -0.22(-0.59%) |
Jul 13, 2020 | 37.27 | 38.30 | 36.38 | 37.37 | 1,277,344 | +0.58(+1.58%) |
Jul 10, 2020 | 35.00 | 36.97 | 34.98 | 36.78 | 1,632,622 | +1.64(+4.66%) |
Jul 09, 2020 | 37.00 | 37.07 | 34.87 | 35.15 | 1,761,959 | -2.13(-5.70%) |
Jul 08, 2020 | 36.90 | 37.95 | 36.49 | 37.27 | 2,370,235 | +0.38(+1.04%) |
Jul 07, 2020 | 37.73 | 38.31 | 36.88 | 36.89 | 1,976,226 | -1.80(-4.66%) |
Jul 06, 2020 | 39.44 | 39.73 | 37.50 | 38.70 | 1,988,755 | +0.53(+1.38%) |
Jul 02, 2020 | 38.18 | 39.03 | 37.49 | 38.17 | 2,175,129 | +1.06(+2.84%) |