Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.57 | 35.73 | 35.57 | 35.67 | 1,225,068 | +0.15(+0.41%) |
Sep 29, 2020 | 35.53 | 35.58 | 35.43 | 35.52 | 1,585,162 | +0.04(+0.11%) |
Sep 28, 2020 | 35.50 | 35.58 | 35.45 | 35.48 | 4,653,979 | +0.11(+0.32%) |
Sep 25, 2020 | 35.32 | 35.46 | 35.28 | 35.37 | 2,085,208 | +0.02(+0.05%) |
Sep 24, 2020 | 35.35 | 35.47 | 35.24 | 35.35 | 2,637,302 | +0.02(+0.05%) |
Sep 23, 2020 | 35.69 | 35.69 | 35.33 | 35.34 | 2,760,291 | -0.32(-0.91%) |
Sep 22, 2020 | 35.65 | 35.67 | 35.53 | 35.66 | 1,696,322 | +0.06(+0.18%) |
Sep 21, 2020 | 35.72 | 35.74 | 35.51 | 35.60 | 3,007,393 | -0.24(-0.68%) |
Sep 18, 2020 | 35.95 | 35.95 | 35.78 | 35.84 | 1,258,714 | -0.05(-0.14%) |
Sep 17, 2020 | 35.82 | 35.92 | 35.80 | 35.89 | 975,953 | -0.02(-0.05%) |
Sep 16, 2020 | 35.92 | 36.04 | 35.88 | 35.91 | 1,193,381 | +0.04(+0.11%) |
Sep 15, 2020 | 35.81 | 35.90 | 35.65 | 35.87 | 870,389 | +0.07(+0.20%) |
Sep 14, 2020 | 35.87 | 35.90 | 35.75 | 35.79 | 884,074 | +0.02(+0.05%) |
Sep 11, 2020 | 35.79 | 35.82 | 35.65 | 35.78 | 1,085,727 | +0.06(+0.16%) |
Sep 10, 2020 | 35.89 | 35.94 | 35.71 | 35.72 | 2,420,180 | -0.14(-0.38%) |
Sep 09, 2020 | 35.77 | 35.91 | 35.74 | 35.86 | 1,330,204 | +0.20(+0.57%) |
Sep 08, 2020 | 35.70 | 35.79 | 35.61 | 35.65 | 1,513,127 | -0.19(-0.54%) |
Sep 04, 2020 | 35.94 | 35.98 | 35.64 | 35.85 | 1,316,253 | +0.02(+0.07%) |
Sep 03, 2020 | 36.04 | 36.04 | 35.74 | 35.83 | 5,833,749 | -0.25(-0.70%) |
Sep 02, 2020 | 36.03 | 36.10 | 35.91 | 36.08 | 1,188,656 | +0.07(+0.20%) |
Sep 01, 2020 | 35.89 | 36.04 | 35.84 | 36.00 | 1,267,651 | +0.16(+0.45%) |
Aug 31, 2020 | 35.92 | 35.92 | 35.84 | 35.84 | 802,634 | -0.04(-0.11%) |
Aug 28, 2020 | 35.93 | 35.96 | 35.88 | 35.88 | 739,102 | -0.01(-0.02%) |
Aug 27, 2020 | 35.96 | 35.98 | 35.80 | 35.89 | 1,366,268 | -0.04(-0.11%) |
Aug 26, 2020 | 35.93 | 35.96 | 35.90 | 35.93 | 1,021,923 | +0.03(+0.09%) |
Aug 25, 2020 | 35.89 | 35.92 | 35.83 | 35.90 | 1,727,144 | +0.02(+0.07%) |
Aug 24, 2020 | 35.80 | 35.88 | 35.77 | 35.88 | 1,726,433 | +0.17(+0.48%) |
Aug 21, 2020 | 35.72 | 35.77 | 35.68 | 35.71 | 1,044,917 | -0.05(-0.14%) |
Aug 20, 2020 | 35.59 | 35.76 | 35.56 | 35.75 | 1,035,591 | +0.13(+0.36%) |
Aug 19, 2020 | 35.70 | 35.73 | 35.59 | 35.62 | 803,478 | -0.10(-0.27%) |
Aug 18, 2020 | 35.63 | 35.75 | 35.61 | 35.72 | 1,188,803 | +0.10(+0.27%) |
Aug 17, 2020 | 35.46 | 35.65 | 35.46 | 35.62 | 680,797 | +0.12(+0.34%) |
Aug 14, 2020 | 35.52 | 35.54 | 35.41 | 35.50 | 1,235,138 | -0.06(-0.16%) |
Aug 13, 2020 | 35.65 | 35.71 | 35.53 | 35.56 | 2,760,519 | -0.09(-0.25%) |
Aug 12, 2020 | 35.68 | 35.77 | 35.63 | 35.65 | 3,004,210 | +0.03(+0.09%) |
Aug 11, 2020 | 35.79 | 35.87 | 35.60 | 35.62 | 1,069,059 | -0.17(-0.47%) |
Aug 10, 2020 | 35.80 | 35.82 | 35.71 | 35.79 | 978,457 | +0.00(+0.00%) |
Aug 07, 2020 | 35.83 | 35.85 | 35.72 | 35.79 | 1,175,609 | +0.00(+0.00%) |
Aug 06, 2020 | 35.79 | 35.83 | 35.73 | 35.79 | 1,154,764 | +0.05(+0.14%) |
Aug 05, 2020 | 35.74 | 35.79 | 35.71 | 35.74 | 1,307,584 | +0.03(+0.09%) |
Aug 04, 2020 | 35.68 | 35.75 | 35.61 | 35.71 | 1,585,543 | +0.00(+0.00%) |
Aug 03, 2020 | 35.75 | 35.81 | 35.62 | 35.71 | 797,547 | -0.04(-0.11%) |
Jul 31, 2020 | 35.66 | 35.75 | 35.51 | 35.75 | 1,609,853 | +0.10(+0.27%) |
Jul 30, 2020 | 35.55 | 35.71 | 35.51 | 35.65 | 1,442,336 | +0.04(+0.11%) |
Jul 29, 2020 | 35.51 | 35.64 | 35.51 | 35.61 | 1,668,359 | +0.19(+0.52%) |
Jul 28, 2020 | 35.50 | 35.52 | 35.42 | 35.42 | 1,935,215 | -0.08(-0.23%) |
Jul 27, 2020 | 35.45 | 35.50 | 35.40 | 35.50 | 738,139 | +0.06(+0.16%) |
Jul 24, 2020 | 35.42 | 35.47 | 35.34 | 35.45 | 2,190,802 | +0.06(+0.18%) |
Jul 23, 2020 | 35.45 | 35.47 | 35.25 | 35.38 | 4,041,699 | -0.06(-0.16%) |
Jul 22, 2020 | 35.40 | 35.46 | 35.36 | 35.44 | 1,173,963 | +0.07(+0.20%) |
Jul 21, 2020 | 35.32 | 35.42 | 35.32 | 35.37 | 3,306,241 | +0.06(+0.16%) |
Jul 20, 2020 | 35.12 | 35.32 | 35.12 | 35.31 | 2,045,163 | +0.19(+0.53%) |
Jul 17, 2020 | 35.07 | 35.14 | 34.99 | 35.13 | 1,908,406 | +0.09(+0.25%) |
Jul 16, 2020 | 35.04 | 35.07 | 34.88 | 35.04 | 859,556 | +0.00(+0.00%) |
Jul 15, 2020 | 34.99 | 35.05 | 34.92 | 35.04 | 785,977 | +0.22(+0.62%) |
Jul 14, 2020 | 34.60 | 34.85 | 34.59 | 34.82 | 1,242,745 | +0.26(+0.74%) |
Jul 13, 2020 | 34.81 | 34.90 | 34.56 | 34.56 | 1,150,286 | -0.19(-0.56%) |
Jul 10, 2020 | 34.61 | 34.78 | 34.58 | 34.76 | 626,192 | +0.11(+0.33%) |
Jul 09, 2020 | 34.75 | 34.75 | 34.49 | 34.64 | 824,300 | -0.10(-0.28%) |
Jul 08, 2020 | 34.64 | 34.74 | 34.62 | 34.74 | 1,171,913 | +0.14(+0.40%) |
Jul 07, 2020 | 34.78 | 34.86 | 34.59 | 34.60 | 1,036,915 | -0.23(-0.67%) |
Jul 06, 2020 | 34.76 | 34.84 | 34.71 | 34.84 | 1,106,984 | +0.27(+0.77%) |
Jul 02, 2020 | 34.65 | 34.73 | 34.54 | 34.57 | 1,044,316 | +0.13(+0.37%) |