Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.26 | 36.80 | 36.22 | 36.47 | 2,221,858 | +0.30(+0.84%) |
Sep 29, 2020 | 36.45 | 36.48 | 36.05 | 36.17 | 1,159,138 | -0.26(-0.70%) |
Sep 28, 2020 | 36.28 | 36.57 | 36.23 | 36.43 | 914,646 | +0.58(+1.61%) |
Sep 25, 2020 | 35.30 | 35.94 | 35.21 | 35.85 | 2,190,057 | +0.41(+1.16%) |
Sep 24, 2020 | 35.29 | 35.77 | 35.03 | 35.44 | 1,455,934 | +0.10(+0.29%) |
Sep 23, 2020 | 36.15 | 36.25 | 35.32 | 35.33 | 1,161,044 | -0.71(-1.98%) |
Sep 22, 2020 | 36.00 | 36.20 | 35.75 | 36.05 | 1,290,033 | +0.12(+0.33%) |
Sep 21, 2020 | 36.09 | 36.10 | 35.48 | 35.93 | 1,961,714 | -0.67(-1.84%) |
Sep 18, 2020 | 36.97 | 36.97 | 36.41 | 36.60 | 1,384,195 | -0.30(-0.81%) |
Sep 17, 2020 | 36.70 | 37.05 | 36.51 | 36.91 | 1,921,565 | -0.18(-0.49%) |
Sep 16, 2020 | 37.18 | 37.51 | 37.06 | 37.09 | 1,270,751 | +0.10(+0.27%) |
Sep 15, 2020 | 37.27 | 37.28 | 36.92 | 36.99 | 1,587,242 | -0.03(-0.07%) |
Sep 14, 2020 | 36.83 | 37.18 | 36.76 | 37.01 | 1,025,615 | +0.46(+1.25%) |
Sep 11, 2020 | 36.50 | 36.68 | 36.25 | 36.56 | 2,318,339 | +0.27(+0.75%) |
Sep 10, 2020 | 37.03 | 37.09 | 36.20 | 36.29 | 2,406,161 | -0.59(-1.61%) |
Sep 09, 2020 | 36.70 | 37.18 | 36.63 | 36.88 | 1,522,251 | +0.56(+1.55%) |
Sep 08, 2020 | 36.91 | 36.93 | 36.27 | 36.31 | 2,457,812 | -0.90(-2.42%) |
Sep 04, 2020 | 37.48 | 37.62 | 36.66 | 37.21 | 3,104,664 | +0.00(+0.00%) |
Sep 03, 2020 | 38.20 | 38.38 | 36.97 | 37.21 | 2,770,996 | -0.98(-2.57%) |
Sep 02, 2020 | 37.76 | 38.31 | 37.65 | 38.20 | 1,639,959 | +0.60(+1.60%) |
Sep 01, 2020 | 37.47 | 37.60 | 37.31 | 37.60 | 1,271,399 | +0.15(+0.41%) |
Aug 31, 2020 | 37.68 | 37.68 | 37.44 | 37.44 | 1,201,341 | -0.26(-0.68%) |
Aug 28, 2020 | 37.62 | 37.72 | 37.40 | 37.70 | 1,247,466 | +0.21(+0.56%) |
Aug 27, 2020 | 37.31 | 37.62 | 37.31 | 37.49 | 1,432,479 | +0.24(+0.64%) |
Aug 26, 2020 | 37.26 | 37.31 | 37.07 | 37.25 | 1,121,726 | -0.01(-0.02%) |
Aug 25, 2020 | 37.41 | 37.47 | 37.09 | 37.26 | 1,479,845 | +0.00(+0.00%) |
Aug 24, 2020 | 37.00 | 37.26 | 36.89 | 37.26 | 1,352,817 | +0.47(+1.29%) |
Aug 21, 2020 | 36.67 | 36.80 | 36.58 | 36.79 | 1,705,863 | +0.12(+0.32%) |
Aug 20, 2020 | 36.58 | 36.72 | 36.50 | 36.67 | 1,500,887 | -0.10(-0.27%) |
Aug 19, 2020 | 36.96 | 37.04 | 36.70 | 36.77 | 2,765,142 | -0.12(-0.32%) |
Aug 18, 2020 | 37.04 | 37.05 | 36.80 | 36.89 | 1,958,031 | -0.11(-0.30%) |
Aug 17, 2020 | 37.11 | 37.12 | 36.97 | 37.00 | 2,008,418 | -0.05(-0.15%) |
Aug 14, 2020 | 36.90 | 37.13 | 36.83 | 37.05 | 1,285,794 | +0.07(+0.20%) |
Aug 13, 2020 | 37.04 | 37.08 | 36.86 | 36.98 | 1,445,047 | -0.23(-0.61%) |
Aug 12, 2020 | 37.17 | 37.29 | 37.07 | 37.21 | 1,169,403 | +0.39(+1.06%) |
Aug 11, 2020 | 37.19 | 37.33 | 36.72 | 36.81 | 2,119,467 | -0.06(-0.17%) |
Aug 10, 2020 | 36.68 | 36.90 | 36.67 | 36.88 | 1,375,628 | +0.27(+0.75%) |
Aug 07, 2020 | 36.22 | 36.60 | 36.17 | 36.60 | 1,842,042 | +0.34(+0.93%) |
Aug 06, 2020 | 36.18 | 36.28 | 36.08 | 36.27 | 1,303,557 | +0.07(+0.20%) |
Aug 05, 2020 | 36.21 | 36.26 | 36.11 | 36.20 | 1,651,959 | +0.18(+0.51%) |
Aug 04, 2020 | 35.84 | 36.01 | 35.79 | 36.01 | 1,318,774 | +0.10(+0.28%) |
Aug 03, 2020 | 35.89 | 36.03 | 35.77 | 35.91 | 1,567,438 | +0.20(+0.56%) |
Jul 31, 2020 | 35.67 | 35.73 | 35.18 | 35.71 | 1,878,942 | +0.02(+0.05%) |
Jul 30, 2020 | 35.67 | 35.75 | 35.29 | 35.69 | 1,660,422 | -0.26(-0.73%) |
Jul 29, 2020 | 35.64 | 36.02 | 35.58 | 35.96 | 1,915,402 | +0.41(+1.15%) |
Jul 28, 2020 | 35.62 | 35.78 | 35.53 | 35.55 | 1,588,197 | -0.11(-0.31%) |
Jul 27, 2020 | 35.56 | 35.68 | 35.40 | 35.66 | 2,012,663 | +0.10(+0.28%) |
Jul 24, 2020 | 35.75 | 35.79 | 35.45 | 35.56 | 1,906,837 | -0.31(-0.86%) |
Jul 23, 2020 | 36.00 | 36.11 | 35.72 | 35.87 | 2,080,008 | -0.15(-0.40%) |
Jul 22, 2020 | 35.76 | 36.04 | 35.71 | 36.01 | 2,050,788 | +0.24(+0.66%) |
Jul 21, 2020 | 35.61 | 35.93 | 35.57 | 35.78 | 1,978,628 | +0.39(+1.11%) |
Jul 20, 2020 | 35.48 | 35.51 | 35.25 | 35.38 | 1,377,991 | -0.12(-0.33%) |
Jul 17, 2020 | 35.55 | 35.59 | 35.38 | 35.50 | 1,327,087 | +0.08(+0.23%) |
Jul 16, 2020 | 35.27 | 35.51 | 35.18 | 35.42 | 1,793,447 | -0.02(-0.05%) |
Jul 15, 2020 | 35.51 | 35.54 | 35.23 | 35.44 | 2,652,391 | +0.44(+1.25%) |
Jul 14, 2020 | 34.46 | 35.06 | 34.34 | 35.00 | 3,500,866 | +0.41(+1.18%) |
Jul 13, 2020 | 34.79 | 35.15 | 34.53 | 34.59 | 2,521,951 | +0.02(+0.05%) |
Jul 10, 2020 | 34.00 | 34.59 | 33.94 | 34.57 | 2,119,452 | +0.56(+1.63%) |
Jul 09, 2020 | 34.48 | 34.49 | 33.72 | 34.02 | 1,987,297 | -0.44(-1.27%) |
Jul 08, 2020 | 34.41 | 34.56 | 34.16 | 34.46 | 1,581,084 | +0.12(+0.34%) |
Jul 07, 2020 | 34.55 | 34.65 | 34.28 | 34.34 | 3,486,544 | -0.46(-1.31%) |
Jul 06, 2020 | 34.86 | 34.99 | 34.65 | 34.79 | 2,287,406 | +0.41(+1.19%) |
Jul 02, 2020 | 34.62 | 34.85 | 34.31 | 34.38 | 2,111,765 | +0.19(+0.56%) |