Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.68 | 38.20 | 37.62 | 37.83 | 1,317,601 | +0.25(+0.67%) |
Sep 29, 2020 | 37.76 | 37.83 | 37.49 | 37.58 | 1,989,013 | -0.19(-0.52%) |
Sep 28, 2020 | 37.63 | 37.84 | 37.54 | 37.78 | 1,011,105 | +0.66(+1.77%) |
Sep 25, 2020 | 36.42 | 37.21 | 36.35 | 37.12 | 875,034 | +0.64(+1.74%) |
Sep 24, 2020 | 36.27 | 36.88 | 36.05 | 36.49 | 1,230,472 | +0.06(+0.17%) |
Sep 23, 2020 | 37.37 | 37.43 | 36.38 | 36.42 | 942,079 | -0.90(-2.42%) |
Sep 22, 2020 | 37.12 | 37.39 | 36.83 | 37.33 | 1,040,768 | +0.34(+0.91%) |
Sep 21, 2020 | 36.84 | 36.99 | 36.35 | 36.99 | 2,973,807 | -0.41(-1.10%) |
Sep 18, 2020 | 37.92 | 37.92 | 37.08 | 37.40 | 965,809 | -0.40(-1.06%) |
Sep 17, 2020 | 37.54 | 37.97 | 37.47 | 37.80 | 1,108,317 | -0.34(-0.88%) |
Sep 16, 2020 | 38.40 | 38.61 | 38.10 | 38.14 | 1,243,391 | -0.11(-0.30%) |
Sep 15, 2020 | 38.37 | 38.46 | 38.12 | 38.25 | 1,240,877 | +0.21(+0.56%) |
Sep 14, 2020 | 37.88 | 38.18 | 37.78 | 38.04 | 863,525 | +0.59(+1.56%) |
Sep 11, 2020 | 37.69 | 37.78 | 37.11 | 37.46 | 2,519,789 | -0.01(-0.04%) |
Sep 10, 2020 | 38.32 | 38.43 | 37.35 | 37.47 | 1,543,724 | -0.60(-1.58%) |
Sep 09, 2020 | 37.82 | 38.35 | 37.73 | 38.07 | 3,966,024 | +0.73(+1.95%) |
Sep 08, 2020 | 37.74 | 37.89 | 37.31 | 37.34 | 2,728,012 | -1.08(-2.80%) |
Sep 04, 2020 | 38.83 | 39.03 | 37.52 | 38.42 | 2,519,789 | -0.33(-0.84%) |
Sep 03, 2020 | 39.94 | 39.95 | 38.46 | 38.74 | 2,455,686 | -1.40(-3.49%) |
Sep 02, 2020 | 39.84 | 40.25 | 39.66 | 40.15 | 1,523,669 | +0.50(+1.25%) |
Sep 01, 2020 | 39.35 | 39.65 | 39.26 | 39.65 | 975,794 | +0.34(+0.85%) |
Aug 31, 2020 | 39.36 | 39.49 | 39.23 | 39.32 | 2,117,720 | -0.07(-0.18%) |
Aug 28, 2020 | 39.31 | 39.39 | 39.13 | 39.39 | 1,165,961 | +0.25(+0.65%) |
Aug 27, 2020 | 39.11 | 39.30 | 38.91 | 39.13 | 1,342,431 | +0.11(+0.29%) |
Aug 26, 2020 | 38.73 | 39.05 | 38.68 | 39.02 | 3,997,328 | +0.35(+0.90%) |
Aug 25, 2020 | 38.64 | 38.67 | 38.45 | 38.67 | 1,599,093 | +0.12(+0.31%) |
Aug 24, 2020 | 38.47 | 38.55 | 38.33 | 38.55 | 2,094,100 | +0.38(+1.00%) |
Aug 21, 2020 | 38.03 | 38.19 | 38.00 | 38.17 | 1,124,660 | +0.09(+0.25%) |
Aug 20, 2020 | 37.72 | 38.12 | 37.71 | 38.07 | 1,005,977 | +0.13(+0.34%) |
Aug 19, 2020 | 38.17 | 38.22 | 37.89 | 37.95 | 1,321,397 | -0.16(-0.41%) |
Aug 18, 2020 | 38.10 | 38.18 | 37.91 | 38.10 | 2,076,961 | +0.03(+0.09%) |
Aug 17, 2020 | 38.01 | 38.09 | 37.98 | 38.07 | 779,747 | +0.15(+0.40%) |
Aug 14, 2020 | 37.85 | 37.97 | 37.77 | 37.92 | 772,436 | +0.02(+0.05%) |
Aug 13, 2020 | 37.87 | 38.07 | 37.80 | 37.90 | 852,645 | -0.04(-0.10%) |
Aug 12, 2020 | 37.77 | 38.03 | 37.77 | 37.94 | 1,202,880 | +0.48(+1.29%) |
Aug 11, 2020 | 37.91 | 37.98 | 37.36 | 37.46 | 1,353,993 | -0.30(-0.79%) |
Aug 10, 2020 | 37.70 | 37.77 | 37.49 | 37.75 | 1,024,690 | +0.12(+0.33%) |
Aug 07, 2020 | 37.49 | 37.66 | 37.37 | 37.63 | 1,073,616 | +0.03(+0.09%) |
Aug 06, 2020 | 37.36 | 37.62 | 37.29 | 37.60 | 862,881 | +0.20(+0.54%) |
Aug 05, 2020 | 37.30 | 37.43 | 37.29 | 37.39 | 1,016,368 | +0.25(+0.67%) |
Aug 04, 2020 | 36.92 | 37.14 | 36.90 | 37.14 | 1,103,065 | +0.17(+0.46%) |
Aug 03, 2020 | 36.88 | 37.07 | 36.82 | 36.97 | 1,386,013 | +0.30(+0.81%) |
Jul 31, 2020 | 36.69 | 36.72 | 36.11 | 36.68 | 2,172,860 | +0.21(+0.57%) |
Jul 30, 2020 | 36.24 | 36.53 | 35.99 | 36.47 | 1,421,490 | -0.12(-0.32%) |
Jul 29, 2020 | 36.24 | 36.66 | 36.24 | 36.59 | 1,000,172 | +0.47(+1.31%) |
Jul 28, 2020 | 36.27 | 36.39 | 36.07 | 36.11 | 2,106,385 | -0.23(-0.64%) |
Jul 27, 2020 | 36.14 | 36.37 | 36.06 | 36.35 | 1,552,105 | +0.28(+0.79%) |
Jul 24, 2020 | 36.08 | 36.21 | 35.88 | 36.06 | 1,034,856 | -0.26(-0.70%) |
Jul 23, 2020 | 36.69 | 36.82 | 36.14 | 36.32 | 2,152,502 | -0.41(-1.11%) |
Jul 22, 2020 | 36.47 | 36.77 | 36.47 | 36.72 | 1,197,877 | +0.18(+0.50%) |
Jul 21, 2020 | 36.70 | 36.76 | 36.43 | 36.54 | 1,851,436 | +0.11(+0.30%) |
Jul 20, 2020 | 36.12 | 36.52 | 36.04 | 36.43 | 2,666,336 | +0.26(+0.73%) |
Jul 17, 2020 | 36.15 | 36.24 | 35.93 | 36.17 | 1,051,589 | +0.13(+0.35%) |
Jul 16, 2020 | 35.93 | 36.08 | 35.84 | 36.04 | 1,344,011 | -0.14(-0.38%) |
Jul 15, 2020 | 36.19 | 36.26 | 35.84 | 36.18 | 3,135,771 | +0.45(+1.26%) |
Jul 14, 2020 | 35.09 | 35.77 | 34.96 | 35.73 | 1,846,393 | +0.47(+1.34%) |
Jul 13, 2020 | 35.91 | 36.23 | 35.21 | 35.25 | 2,618,217 | -0.40(-1.11%) |
Jul 10, 2020 | 35.25 | 35.67 | 35.09 | 35.65 | 1,756,249 | +0.37(+1.06%) |
Jul 09, 2020 | 35.59 | 35.59 | 34.84 | 35.28 | 2,242,551 | -0.19(-0.55%) |
Jul 08, 2020 | 35.29 | 35.51 | 35.09 | 35.47 | 1,461,310 | +0.29(+0.82%) |
Jul 07, 2020 | 35.40 | 35.64 | 35.17 | 35.18 | 1,440,465 | -0.38(-1.06%) |
Jul 06, 2020 | 35.55 | 35.65 | 35.42 | 35.56 | 2,144,352 | +0.53(+1.51%) |
Jul 02, 2020 | 35.33 | 35.46 | 34.97 | 35.03 | 1,867,232 | +0.16(+0.46%) |