Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.59 | 35.07 | 34.03 | 34.32 | 448,684 | -0.07(-0.20%) |
Sep 29, 2020 | 34.90 | 35.00 | 33.91 | 34.39 | 385,972 | -0.50(-1.44%) |
Sep 28, 2020 | 34.72 | 35.26 | 34.55 | 34.89 | 534,004 | +0.57(+1.66%) |
Sep 25, 2020 | 33.92 | 34.70 | 33.92 | 34.32 | 544,687 | +0.10(+0.30%) |
Sep 24, 2020 | 33.75 | 34.68 | 33.49 | 34.22 | 366,020 | +0.52(+1.55%) |
Sep 23, 2020 | 34.93 | 35.10 | 33.68 | 33.70 | 555,231 | -1.23(-3.52%) |
Sep 22, 2020 | 34.52 | 35.16 | 34.17 | 34.93 | 364,391 | +0.38(+1.11%) |
Sep 21, 2020 | 35.06 | 35.17 | 33.67 | 34.54 | 470,317 | -1.38(-3.84%) |
Sep 18, 2020 | 36.02 | 36.65 | 35.48 | 35.92 | 1,150,790 | +0.13(+0.36%) |
Sep 17, 2020 | 34.65 | 36.43 | 34.33 | 35.79 | 545,259 | +0.84(+2.40%) |
Sep 16, 2020 | 34.47 | 35.30 | 34.42 | 34.95 | 389,615 | +0.44(+1.27%) |
Sep 15, 2020 | 34.18 | 34.55 | 33.96 | 34.52 | 298,397 | +0.33(+0.95%) |
Sep 14, 2020 | 33.95 | 34.60 | 33.62 | 34.19 | 305,940 | +0.53(+1.58%) |
Sep 11, 2020 | 35.14 | 35.14 | 33.62 | 33.66 | 497,229 | -1.53(-4.34%) |
Sep 10, 2020 | 36.23 | 36.23 | 34.54 | 35.19 | 492,570 | -0.70(-1.95%) |
Sep 09, 2020 | 34.44 | 36.79 | 34.44 | 35.89 | 771,460 | +1.75(+5.13%) |
Sep 08, 2020 | 35.31 | 35.31 | 34.10 | 34.13 | 336,864 | -1.56(-4.38%) |
Sep 04, 2020 | 35.86 | 36.16 | 35.24 | 35.70 | 295,052 | +0.53(+1.51%) |
Sep 03, 2020 | 35.83 | 36.90 | 35.03 | 35.17 | 260,516 | -0.85(-2.35%) |
Sep 02, 2020 | 35.53 | 36.22 | 35.38 | 36.02 | 148,472 | +0.45(+1.26%) |
Sep 01, 2020 | 35.39 | 35.61 | 35.02 | 35.57 | 168,240 | +0.05(+0.13%) |
Aug 31, 2020 | 35.65 | 35.86 | 35.22 | 35.52 | 346,259 | -0.18(-0.50%) |
Aug 28, 2020 | 35.53 | 35.78 | 35.21 | 35.70 | 207,975 | +0.42(+1.19%) |
Aug 27, 2020 | 35.00 | 35.48 | 34.77 | 35.28 | 234,521 | +0.51(+1.47%) |
Aug 26, 2020 | 34.89 | 35.08 | 34.37 | 34.77 | 217,706 | -0.20(-0.59%) |
Aug 25, 2020 | 35.62 | 35.62 | 34.77 | 34.97 | 209,430 | -0.41(-1.16%) |
Aug 24, 2020 | 35.00 | 35.42 | 34.52 | 35.38 | 487,225 | +0.72(+2.07%) |
Aug 21, 2020 | 34.52 | 34.92 | 33.54 | 34.67 | 762,648 | +0.06(+0.16%) |
Aug 20, 2020 | 33.70 | 34.74 | 33.59 | 34.61 | 308,888 | +0.51(+1.50%) |
Aug 19, 2020 | 34.62 | 34.73 | 33.91 | 34.10 | 291,685 | -0.47(-1.35%) |
Aug 18, 2020 | 34.48 | 34.73 | 34.25 | 34.56 | 263,858 | -0.17(-0.48%) |
Aug 17, 2020 | 35.41 | 35.41 | 34.67 | 34.73 | 268,620 | -0.51(-1.45%) |
Aug 14, 2020 | 35.41 | 35.84 | 35.13 | 35.24 | 266,814 | -0.53(-1.48%) |
Aug 13, 2020 | 35.81 | 36.40 | 35.47 | 35.77 | 250,445 | -0.17(-0.47%) |
Aug 12, 2020 | 37.06 | 37.11 | 35.75 | 35.94 | 352,566 | -0.46(-1.25%) |
Aug 11, 2020 | 37.08 | 37.45 | 36.22 | 36.40 | 427,801 | -0.16(-0.43%) |
Aug 10, 2020 | 36.16 | 37.11 | 36.03 | 36.56 | 488,747 | +0.45(+1.24%) |
Aug 07, 2020 | 35.08 | 36.14 | 35.08 | 36.11 | 262,841 | +0.83(+2.35%) |
Aug 06, 2020 | 34.58 | 35.31 | 34.58 | 35.28 | 265,291 | +0.53(+1.53%) |
Aug 05, 2020 | 34.02 | 34.78 | 33.71 | 34.75 | 483,532 | +1.23(+3.67%) |
Aug 04, 2020 | 33.18 | 33.99 | 33.09 | 33.52 | 259,867 | +0.17(+0.50%) |
Aug 03, 2020 | 33.83 | 34.25 | 33.30 | 33.35 | 394,218 | -0.08(-0.25%) |
Jul 31, 2020 | 32.55 | 33.48 | 32.39 | 33.44 | 1,372,187 | +0.65(+1.99%) |
Jul 30, 2020 | 32.91 | 33.31 | 32.41 | 32.78 | 283,793 | -0.60(-1.79%) |
Jul 29, 2020 | 32.80 | 33.43 | 32.76 | 33.38 | 447,675 | +0.53(+1.62%) |
Jul 28, 2020 | 32.82 | 33.33 | 32.77 | 32.85 | 420,244 | -0.18(-0.54%) |
Jul 27, 2020 | 31.90 | 33.05 | 31.76 | 33.03 | 607,743 | +1.04(+3.26%) |
Jul 24, 2020 | 32.83 | 32.85 | 31.95 | 31.98 | 348,415 | -0.75(-2.28%) |
Jul 23, 2020 | 33.04 | 33.61 | 32.55 | 32.73 | 485,103 | -0.42(-1.26%) |
Jul 22, 2020 | 33.13 | 33.51 | 32.74 | 33.15 | 370,044 | -0.20(-0.59%) |
Jul 21, 2020 | 32.94 | 33.85 | 32.88 | 33.34 | 332,417 | +0.58(+1.76%) |
Jul 20, 2020 | 33.16 | 33.36 | 32.59 | 32.77 | 403,551 | -0.85(-2.52%) |
Jul 17, 2020 | 32.75 | 33.79 | 32.60 | 33.61 | 561,973 | +1.01(+3.08%) |
Jul 16, 2020 | 33.13 | 33.81 | 32.40 | 32.61 | 453,745 | -0.77(-2.32%) |
Jul 15, 2020 | 32.33 | 33.61 | 32.08 | 33.38 | 390,426 | +1.81(+5.72%) |
Jul 14, 2020 | 31.35 | 32.03 | 30.93 | 31.57 | 315,563 | +0.18(+0.56%) |
Jul 13, 2020 | 30.95 | 31.96 | 30.47 | 31.40 | 602,759 | +0.63(+2.06%) |
Jul 10, 2020 | 29.85 | 31.02 | 29.78 | 30.76 | 428,835 | +0.98(+3.28%) |
Jul 09, 2020 | 30.63 | 30.67 | 29.21 | 29.78 | 532,409 | -0.94(-3.06%) |
Jul 08, 2020 | 31.49 | 31.56 | 30.31 | 30.73 | 421,875 | -0.77(-2.45%) |
Jul 07, 2020 | 32.79 | 32.83 | 31.48 | 31.50 | 539,132 | -1.63(-4.92%) |
Jul 06, 2020 | 33.58 | 33.58 | 32.63 | 33.13 | 329,347 | +0.17(+0.51%) |
Jul 02, 2020 | 33.99 | 34.18 | 32.84 | 32.96 | 398,127 | -0.51(-1.53%) |