Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.14 | 35.67 | 34.77 | 35.15 | 1,766,064 | +0.18(+0.52%) |
Sep 29, 2020 | 34.69 | 35.04 | 34.20 | 34.97 | 1,741,800 | -0.03(-0.10%) |
Sep 28, 2020 | 34.54 | 35.24 | 34.36 | 35.00 | 1,863,919 | +1.28(+3.81%) |
Sep 25, 2020 | 32.93 | 33.96 | 32.72 | 33.72 | 1,385,162 | +0.35(+1.05%) |
Sep 24, 2020 | 33.11 | 33.77 | 32.32 | 33.37 | 1,328,768 | +0.38(+1.16%) |
Sep 23, 2020 | 34.08 | 34.76 | 32.93 | 32.98 | 1,364,037 | -0.90(-2.65%) |
Sep 22, 2020 | 34.12 | 34.60 | 33.46 | 33.88 | 1,262,147 | -0.16(-0.46%) |
Sep 21, 2020 | 34.01 | 34.47 | 33.41 | 34.04 | 1,828,634 | -1.01(-2.89%) |
Sep 18, 2020 | 35.91 | 36.07 | 35.04 | 35.05 | 2,035,810 | -0.99(-2.74%) |
Sep 17, 2020 | 35.91 | 36.20 | 35.47 | 36.04 | 1,530,227 | -0.28(-0.77%) |
Sep 16, 2020 | 35.04 | 36.65 | 34.90 | 36.32 | 2,127,207 | +1.45(+4.16%) |
Sep 15, 2020 | 36.09 | 36.25 | 34.85 | 34.87 | 1,250,906 | -1.20(-3.32%) |
Sep 14, 2020 | 36.17 | 36.49 | 35.79 | 36.06 | 1,115,582 | +0.22(+0.61%) |
Sep 11, 2020 | 35.59 | 36.30 | 35.32 | 35.85 | 1,380,121 | +0.26(+0.74%) |
Sep 10, 2020 | 36.64 | 37.36 | 35.48 | 35.59 | 1,489,970 | -0.94(-2.58%) |
Sep 09, 2020 | 37.24 | 37.30 | 36.38 | 36.53 | 1,235,902 | -0.21(-0.57%) |
Sep 08, 2020 | 37.57 | 37.84 | 36.42 | 36.74 | 1,937,884 | -1.16(-3.06%) |
Sep 04, 2020 | 38.00 | 38.28 | 37.18 | 37.90 | 1,548,311 | +0.79(+2.12%) |
Sep 03, 2020 | 38.09 | 38.87 | 36.76 | 37.11 | 1,595,844 | -0.68(-1.80%) |
Sep 02, 2020 | 37.33 | 37.93 | 36.84 | 37.79 | 1,440,368 | +0.37(+0.98%) |
Sep 01, 2020 | 36.44 | 37.78 | 36.26 | 37.43 | 1,434,338 | +0.67(+1.83%) |
Aug 31, 2020 | 38.23 | 38.24 | 36.72 | 36.75 | 1,937,522 | -1.45(-3.79%) |
Aug 28, 2020 | 38.53 | 38.54 | 37.70 | 38.20 | 1,118,826 | -0.01(-0.02%) |
Aug 27, 2020 | 37.58 | 38.69 | 37.58 | 38.21 | 1,147,942 | +0.55(+1.45%) |
Aug 26, 2020 | 38.00 | 38.05 | 37.58 | 37.66 | 918,024 | -0.52(-1.37%) |
Aug 25, 2020 | 38.78 | 39.15 | 38.07 | 38.19 | 944,907 | -0.27(-0.69%) |
Aug 24, 2020 | 37.19 | 38.50 | 37.00 | 38.45 | 992,580 | +1.74(+4.73%) |
Aug 21, 2020 | 37.22 | 37.47 | 36.48 | 36.72 | 1,027,621 | -0.46(-1.24%) |
Aug 20, 2020 | 37.23 | 37.45 | 36.95 | 37.18 | 972,188 | -0.47(-1.26%) |
Aug 19, 2020 | 37.55 | 38.26 | 37.45 | 37.65 | 983,913 | -0.06(-0.16%) |
Aug 18, 2020 | 38.51 | 38.66 | 37.61 | 37.71 | 779,594 | -0.55(-1.44%) |
Aug 17, 2020 | 38.97 | 39.04 | 38.19 | 38.26 | 1,129,972 | -0.71(-1.81%) |
Aug 14, 2020 | 38.44 | 39.24 | 38.38 | 38.97 | 1,260,043 | +0.29(+0.75%) |
Aug 13, 2020 | 38.62 | 39.16 | 38.42 | 38.68 | 929,554 | -0.47(-1.20%) |
Aug 12, 2020 | 40.44 | 40.50 | 38.82 | 39.15 | 1,373,487 | -0.64(-1.61%) |
Aug 11, 2020 | 40.16 | 40.85 | 39.75 | 39.79 | 2,114,051 | +0.53(+1.35%) |
Aug 10, 2020 | 38.54 | 39.48 | 38.29 | 39.26 | 1,322,149 | +1.07(+2.80%) |
Aug 07, 2020 | 36.76 | 38.21 | 36.71 | 38.19 | 1,872,833 | +1.18(+3.19%) |
Aug 06, 2020 | 38.03 | 38.22 | 36.96 | 37.01 | 1,788,724 | -1.47(-3.81%) |
Aug 05, 2020 | 37.66 | 38.77 | 37.32 | 38.48 | 1,980,630 | +1.22(+3.26%) |
Aug 04, 2020 | 36.73 | 37.48 | 36.63 | 37.26 | 1,841,821 | +0.23(+0.63%) |
Aug 03, 2020 | 36.85 | 37.66 | 36.36 | 37.03 | 2,074,730 | +0.47(+1.27%) |
Jul 31, 2020 | 36.57 | 36.63 | 35.79 | 36.57 | 5,322,142 | -0.02(-0.05%) |
Jul 30, 2020 | 36.70 | 36.71 | 35.88 | 36.58 | 2,192,229 | -1.23(-3.25%) |
Jul 29, 2020 | 37.34 | 37.89 | 36.86 | 37.81 | 2,121,708 | +0.38(+1.02%) |
Jul 28, 2020 | 40.50 | 40.50 | 37.32 | 37.43 | 3,075,861 | -1.10(-2.86%) |
Jul 27, 2020 | 38.29 | 38.68 | 37.67 | 38.53 | 1,604,030 | -0.05(-0.13%) |
Jul 24, 2020 | 38.74 | 39.02 | 38.32 | 38.58 | 1,486,314 | -0.22(-0.56%) |
Jul 23, 2020 | 38.64 | 39.11 | 38.42 | 38.80 | 1,113,451 | +0.03(+0.09%) |
Jul 22, 2020 | 38.59 | 39.00 | 38.16 | 38.76 | 1,122,305 | +0.16(+0.40%) |
Jul 21, 2020 | 38.01 | 38.95 | 38.01 | 38.61 | 1,259,888 | +0.81(+2.14%) |
Jul 20, 2020 | 37.79 | 38.26 | 37.54 | 37.80 | 1,245,387 | -0.56(-1.46%) |
Jul 17, 2020 | 38.55 | 38.55 | 37.91 | 38.36 | 1,392,673 | -0.22(-0.56%) |
Jul 16, 2020 | 37.94 | 39.06 | 37.50 | 38.57 | 1,468,375 | +0.17(+0.45%) |
Jul 15, 2020 | 37.57 | 38.61 | 37.13 | 38.40 | 2,111,042 | +1.75(+4.77%) |
Jul 14, 2020 | 36.23 | 36.78 | 35.69 | 36.65 | 1,263,302 | +0.58(+1.60%) |
Jul 13, 2020 | 36.54 | 36.93 | 35.88 | 36.07 | 1,597,570 | -0.03(-0.07%) |
Jul 10, 2020 | 34.51 | 36.14 | 34.51 | 36.10 | 1,572,066 | +1.75(+5.09%) |
Jul 09, 2020 | 36.09 | 36.09 | 34.24 | 34.35 | 2,004,732 | -1.73(-4.80%) |
Jul 08, 2020 | 35.48 | 36.10 | 35.33 | 36.08 | 1,632,511 | +0.74(+2.10%) |
Jul 07, 2020 | 35.88 | 36.20 | 35.28 | 35.34 | 1,262,906 | -1.08(-2.96%) |
Jul 06, 2020 | 36.21 | 37.29 | 36.10 | 36.42 | 2,397,790 | +1.27(+3.60%) |
Jul 02, 2020 | 35.75 | 36.53 | 35.04 | 35.15 | 1,735,097 | +0.54(+1.57%) |