Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.94 | 36.77 | 35.77 | 36.77 | 4,018 | +1.22(+3.44%) |
Sep 29, 2020 | 35.52 | 37.26 | 35.52 | 35.55 | 5,721 | -0.09(-0.24%) |
Sep 28, 2020 | 36.00 | 36.00 | 34.94 | 35.64 | 3,615 | -0.25(-0.70%) |
Sep 25, 2020 | 36.09 | 36.09 | 35.55 | 35.89 | 3,124 | -0.12(-0.35%) |
Sep 24, 2020 | 34.81 | 36.26 | 34.57 | 36.01 | 19,263 | +1.29(+3.71%) |
Sep 23, 2020 | 36.64 | 36.64 | 34.72 | 34.72 | 14,514 | -1.81(-4.97%) |
Sep 22, 2020 | 37.54 | 37.54 | 36.24 | 36.54 | 5,901 | -0.89(-2.39%) |
Sep 21, 2020 | 36.85 | 37.54 | 36.37 | 37.43 | 9,048 | +0.32(+0.85%) |
Sep 18, 2020 | 37.86 | 38.03 | 37.12 | 37.12 | 11,142 | -1.06(-2.77%) |
Sep 17, 2020 | 37.72 | 38.29 | 37.64 | 38.17 | 7,446 | +0.16(+0.43%) |
Sep 16, 2020 | 38.30 | 38.30 | 36.98 | 38.01 | 28,680 | +0.04(+0.10%) |
Sep 15, 2020 | 38.40 | 38.41 | 37.97 | 37.97 | 14,586 | +0.05(+0.13%) |
Sep 14, 2020 | 37.69 | 38.35 | 37.69 | 37.92 | 10,031 | +0.96(+2.60%) |
Sep 11, 2020 | 37.37 | 37.37 | 36.77 | 36.96 | 7,081 | -0.11(-0.28%) |
Sep 10, 2020 | 37.14 | 37.14 | 37.02 | 37.07 | 3,301 | +0.35(+0.94%) |
Sep 09, 2020 | 36.21 | 36.78 | 36.21 | 36.72 | 2,327 | +0.57(+1.57%) |
Sep 08, 2020 | 36.74 | 36.87 | 36.16 | 36.16 | 3,398 | -0.60(-1.62%) |
Sep 04, 2020 | 37.37 | 37.48 | 36.74 | 36.75 | 4,269 | -0.36(-0.98%) |
Sep 03, 2020 | 35.98 | 37.47 | 35.98 | 37.12 | 22,431 | +0.86(+2.38%) |
Sep 02, 2020 | 36.20 | 36.25 | 35.67 | 36.25 | 15,786 | +0.19(+0.53%) |
Sep 01, 2020 | 36.44 | 36.55 | 35.91 | 36.06 | 11,190 | +0.00(+0.00%) |
Aug 31, 2020 | 36.28 | 36.85 | 36.04 | 36.06 | 18,867 | -0.05(-0.15%) |
Aug 28, 2020 | 35.18 | 36.26 | 35.18 | 36.11 | 11,142 | +0.84(+2.38%) |
Aug 27, 2020 | 35.46 | 36.01 | 35.27 | 35.27 | 4,639 | -0.35(-0.98%) |
Aug 26, 2020 | 35.61 | 35.87 | 35.46 | 35.62 | 3,330 | -0.10(-0.28%) |
Aug 25, 2020 | 35.41 | 35.77 | 35.41 | 35.72 | 4,240 | +0.30(+0.84%) |
Aug 24, 2020 | 35.70 | 35.75 | 35.33 | 35.43 | 7,047 | -0.30(-0.83%) |
Aug 21, 2020 | 35.59 | 35.72 | 35.43 | 35.72 | 2,707 | +0.13(+0.38%) |
Aug 20, 2020 | 35.44 | 35.61 | 35.05 | 35.59 | 8,492 | +0.09(+0.24%) |
Aug 19, 2020 | 35.31 | 35.74 | 35.27 | 35.50 | 6,558 | +0.07(+0.19%) |
Aug 18, 2020 | 35.25 | 35.97 | 34.78 | 35.43 | 3,848 | +0.61(+1.77%) |
Aug 17, 2020 | 35.41 | 35.43 | 34.81 | 34.82 | 1,298 | -0.76(-2.13%) |
Aug 14, 2020 | 35.19 | 35.58 | 35.13 | 35.58 | 2,915 | +0.38(+1.09%) |
Aug 13, 2020 | 36.10 | 36.16 | 34.70 | 35.19 | 9,859 | -1.15(-3.17%) |
Aug 12, 2020 | 35.68 | 36.43 | 35.13 | 36.35 | 6,210 | +1.06(+2.99%) |
Aug 11, 2020 | 35.83 | 35.83 | 35.13 | 35.29 | 2,819 | -0.19(-0.53%) |
Aug 10, 2020 | 35.12 | 35.48 | 34.84 | 35.48 | 2,603 | +0.40(+1.14%) |
Aug 07, 2020 | 34.76 | 35.19 | 34.21 | 35.08 | 6,977 | +0.36(+1.05%) |
Aug 06, 2020 | 34.89 | 34.88 | 34.28 | 34.71 | 6,741 | +0.66(+1.95%) |
Aug 05, 2020 | 33.35 | 34.28 | 33.35 | 34.05 | 5,130 | +0.70(+2.10%) |
Aug 04, 2020 | 33.71 | 33.71 | 32.56 | 33.35 | 13,628 | -0.55(-1.61%) |
Aug 03, 2020 | 33.80 | 33.90 | 33.73 | 33.90 | 2,263 | -0.55(-1.59%) |
Jul 31, 2020 | 33.91 | 34.95 | 33.91 | 34.45 | 4,998 | +0.34(+0.99%) |
Jul 30, 2020 | 34.70 | 34.70 | 34.10 | 34.11 | 5,821 | -0.86(-2.47%) |
Jul 29, 2020 | 34.00 | 34.97 | 34.00 | 34.97 | 3,163 | +1.02(+3.00%) |
Jul 28, 2020 | 35.86 | 35.86 | 33.96 | 33.96 | 6,791 | -1.78(-4.97%) |
Jul 27, 2020 | 34.81 | 35.78 | 34.54 | 35.73 | 6,279 | +1.20(+3.48%) |
Jul 24, 2020 | 34.58 | 34.83 | 34.24 | 34.53 | 3,019 | -0.24(-0.69%) |
Jul 23, 2020 | 34.68 | 34.95 | 34.57 | 34.77 | 12,036 | -0.62(-1.76%) |
Jul 22, 2020 | 35.68 | 35.86 | 35.38 | 35.40 | 5,974 | -0.34(-0.94%) |
Jul 21, 2020 | 35.84 | 35.94 | 35.20 | 35.73 | 1,653 | +0.45(+1.28%) |
Jul 20, 2020 | 35.08 | 35.53 | 34.51 | 35.28 | 5,267 | +0.42(+1.21%) |
Jul 17, 2020 | 32.67 | 35.43 | 32.67 | 34.86 | 3,852 | +0.46(+1.34%) |
Jul 16, 2020 | 33.89 | 34.66 | 33.89 | 34.40 | 6,259 | +0.26(+0.76%) |
Jul 15, 2020 | 33.35 | 34.28 | 33.26 | 34.14 | 4,265 | +1.30(+3.95%) |
Jul 14, 2020 | 33.14 | 33.22 | 32.55 | 32.84 | 6,852 | -0.37(-1.13%) |
Jul 13, 2020 | 33.52 | 33.78 | 33.21 | 33.22 | 4,819 | -0.63(-1.87%) |
Jul 10, 2020 | 33.69 | 34.10 | 33.33 | 33.85 | 14,995 | +0.40(+1.21%) |
Jul 09, 2020 | 33.89 | 33.89 | 33.09 | 33.45 | 19,663 | -0.37(-1.11%) |
Jul 08, 2020 | 34.57 | 34.57 | 33.71 | 33.82 | 5,255 | -0.71(-2.06%) |
Jul 07, 2020 | 35.21 | 35.21 | 34.45 | 34.53 | 4,365 | -0.62(-1.76%) |
Jul 06, 2020 | 34.36 | 35.15 | 34.16 | 35.15 | 7,149 | +1.16(+3.40%) |
Jul 02, 2020 | 33.80 | 34.95 | 33.80 | 34.00 | 9,996 | +0.36(+1.06%) |