Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.09 | 36.11 | 34.73 | 35.29 | 362,182 | +0.40(+1.14%) |
Sep 29, 2020 | 35.49 | 35.84 | 34.86 | 34.89 | 295,493 | -0.50(-1.40%) |
Sep 28, 2020 | 35.30 | 36.12 | 35.15 | 35.39 | 353,930 | +0.25(+0.72%) |
Sep 25, 2020 | 35.24 | 35.57 | 35.02 | 35.14 | 713,188 | -0.25(-0.72%) |
Sep 24, 2020 | 35.28 | 35.94 | 34.67 | 35.39 | 606,451 | -0.07(-0.19%) |
Sep 23, 2020 | 36.28 | 36.65 | 35.25 | 35.46 | 478,592 | -0.83(-2.30%) |
Sep 22, 2020 | 36.36 | 36.62 | 36.05 | 36.29 | 287,141 | +0.13(+0.36%) |
Sep 21, 2020 | 36.87 | 36.87 | 35.63 | 36.16 | 516,007 | -1.22(-3.26%) |
Sep 18, 2020 | 37.61 | 37.78 | 36.79 | 37.38 | 550,778 | +0.03(+0.07%) |
Sep 17, 2020 | 37.08 | 37.87 | 37.08 | 37.36 | 352,881 | -0.11(-0.29%) |
Sep 16, 2020 | 37.65 | 37.77 | 37.08 | 37.46 | 346,718 | -0.04(-0.10%) |
Sep 15, 2020 | 37.01 | 37.52 | 37.01 | 37.50 | 257,352 | +0.45(+1.22%) |
Sep 14, 2020 | 36.88 | 37.19 | 36.86 | 37.05 | 318,493 | +0.32(+0.87%) |
Sep 11, 2020 | 37.35 | 37.42 | 36.53 | 36.73 | 351,045 | -0.20(-0.54%) |
Sep 10, 2020 | 37.49 | 37.59 | 36.35 | 36.93 | 1,077,146 | -0.51(-1.35%) |
Sep 09, 2020 | 35.95 | 37.63 | 35.95 | 37.43 | 639,095 | +1.42(+3.93%) |
Sep 08, 2020 | 35.96 | 36.55 | 35.67 | 36.02 | 372,774 | +0.03(+0.08%) |
Sep 04, 2020 | 36.73 | 36.73 | 35.73 | 35.99 | 316,748 | -0.50(-1.37%) |
Sep 03, 2020 | 37.51 | 37.76 | 36.42 | 36.49 | 509,157 | -0.74(-2.00%) |
Sep 02, 2020 | 36.29 | 37.44 | 36.27 | 37.23 | 527,259 | +0.97(+2.66%) |
Sep 01, 2020 | 35.41 | 36.50 | 35.34 | 36.27 | 484,017 | +1.13(+3.23%) |
Aug 31, 2020 | 35.57 | 35.82 | 34.94 | 35.13 | 825,116 | -0.25(-0.71%) |
Aug 28, 2020 | 35.16 | 35.53 | 34.97 | 35.39 | 276,766 | +0.29(+0.84%) |
Aug 27, 2020 | 34.97 | 35.28 | 34.85 | 35.09 | 290,675 | +0.38(+1.09%) |
Aug 26, 2020 | 34.85 | 35.18 | 34.64 | 34.71 | 352,341 | -0.27(-0.78%) |
Aug 25, 2020 | 35.27 | 35.34 | 34.74 | 34.99 | 424,240 | -0.17(-0.48%) |
Aug 24, 2020 | 34.93 | 35.22 | 34.71 | 35.16 | 451,926 | +0.49(+1.41%) |
Aug 21, 2020 | 35.04 | 35.04 | 34.61 | 34.67 | 414,139 | -0.37(-1.05%) |
Aug 20, 2020 | 34.55 | 35.09 | 34.55 | 35.03 | 669,673 | +0.42(+1.21%) |
Aug 19, 2020 | 34.33 | 34.85 | 34.33 | 34.62 | 563,683 | +0.18(+0.53%) |
Aug 18, 2020 | 34.60 | 34.75 | 34.40 | 34.43 | 465,522 | -0.25(-0.73%) |
Aug 17, 2020 | 34.85 | 35.15 | 34.65 | 34.68 | 399,906 | -0.04(-0.10%) |
Aug 14, 2020 | 34.78 | 35.13 | 34.36 | 34.72 | 374,745 | -0.07(-0.20%) |
Aug 13, 2020 | 35.36 | 35.46 | 34.66 | 34.79 | 224,816 | -0.72(-2.03%) |
Aug 12, 2020 | 36.03 | 36.15 | 35.44 | 35.51 | 367,240 | +0.24(+0.68%) |
Aug 11, 2020 | 35.28 | 35.82 | 35.16 | 35.27 | 353,361 | +0.33(+0.96%) |
Aug 10, 2020 | 34.55 | 35.09 | 34.37 | 34.93 | 339,240 | +0.66(+1.93%) |
Aug 07, 2020 | 33.85 | 34.37 | 33.75 | 34.27 | 488,886 | +0.40(+1.17%) |
Aug 06, 2020 | 33.82 | 34.09 | 32.78 | 33.88 | 736,066 | +0.75(+2.27%) |
Aug 05, 2020 | 32.26 | 33.56 | 31.78 | 33.12 | 856,772 | +1.09(+3.39%) |
Aug 04, 2020 | 32.03 | 32.06 | 31.93 | 32.04 | 591,016 | +0.00(+0.01%) |
Aug 03, 2020 | 31.74 | 32.41 | 31.50 | 32.03 | 530,643 | +0.58(+1.84%) |
Jul 31, 2020 | 31.93 | 31.93 | 30.86 | 31.46 | 325,250 | -0.29(-0.91%) |
Jul 30, 2020 | 31.65 | 32.08 | 31.17 | 31.74 | 331,068 | -0.02(-0.05%) |
Jul 29, 2020 | 31.73 | 31.95 | 31.19 | 31.76 | 399,371 | +0.32(+1.03%) |
Jul 28, 2020 | 31.33 | 31.46 | 31.05 | 31.44 | 421,320 | +0.21(+0.66%) |
Jul 27, 2020 | 31.33 | 31.63 | 30.86 | 31.23 | 244,291 | -0.10(-0.32%) |
Jul 24, 2020 | 31.44 | 31.72 | 31.19 | 31.33 | 402,017 | -0.34(-1.06%) |
Jul 23, 2020 | 31.10 | 32.06 | 30.96 | 31.67 | 387,866 | +0.51(+1.64%) |
Jul 22, 2020 | 30.65 | 31.39 | 30.65 | 31.16 | 252,493 | +0.28(+0.89%) |
Jul 21, 2020 | 31.04 | 32.33 | 30.80 | 30.88 | 348,806 | +0.02(+0.07%) |
Jul 20, 2020 | 30.90 | 31.25 | 30.61 | 30.86 | 300,513 | -0.29(-0.92%) |
Jul 17, 2020 | 30.95 | 31.41 | 30.84 | 31.15 | 315,149 | +0.24(+0.79%) |
Jul 16, 2020 | 30.43 | 31.09 | 30.43 | 30.90 | 310,493 | +0.25(+0.81%) |
Jul 15, 2020 | 30.35 | 31.03 | 30.20 | 30.65 | 315,240 | +0.62(+2.05%) |
Jul 14, 2020 | 29.01 | 30.21 | 29.01 | 30.04 | 541,835 | +0.81(+2.78%) |
Jul 13, 2020 | 29.21 | 29.81 | 28.83 | 29.23 | 229,210 | +0.16(+0.56%) |
Jul 10, 2020 | 28.78 | 29.18 | 28.71 | 29.06 | 214,140 | +0.20(+0.70%) |
Jul 09, 2020 | 29.38 | 29.38 | 28.75 | 28.86 | 269,907 | -0.74(-2.50%) |
Jul 08, 2020 | 29.01 | 29.76 | 28.88 | 29.60 | 504,987 | +0.59(+2.05%) |
Jul 07, 2020 | 29.80 | 30.07 | 28.86 | 29.01 | 479,148 | -1.23(-4.06%) |
Jul 06, 2020 | 30.11 | 31.14 | 29.67 | 30.24 | 715,016 | +0.51(+1.71%) |
Jul 02, 2020 | 29.89 | 29.97 | 29.35 | 29.73 | 429,290 | +0.44(+1.49%) |