Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.18 | 35.43 | 34.96 | 35.08 | 659,610 | +0.03(+0.09%) |
Sep 29, 2020 | 35.27 | 35.49 | 35.00 | 35.05 | 487,114 | -0.17(-0.47%) |
Sep 28, 2020 | 35.23 | 35.51 | 35.09 | 35.22 | 430,330 | +0.41(+1.17%) |
Sep 25, 2020 | 34.21 | 34.88 | 34.14 | 34.81 | 414,639 | +0.51(+1.48%) |
Sep 24, 2020 | 34.25 | 34.41 | 33.71 | 34.30 | 693,579 | -0.04(-0.11%) |
Sep 23, 2020 | 35.17 | 35.32 | 34.20 | 34.34 | 757,195 | -0.73(-2.07%) |
Sep 22, 2020 | 34.75 | 35.14 | 34.33 | 35.07 | 636,260 | +0.56(+1.64%) |
Sep 21, 2020 | 34.40 | 34.56 | 33.86 | 34.50 | 836,369 | -0.32(-0.93%) |
Sep 18, 2020 | 34.98 | 35.25 | 34.49 | 34.83 | 959,666 | -0.12(-0.33%) |
Sep 17, 2020 | 34.65 | 34.98 | 34.44 | 34.94 | 530,129 | -0.06(-0.17%) |
Sep 16, 2020 | 35.57 | 35.74 | 34.97 | 35.00 | 456,641 | -0.47(-1.33%) |
Sep 15, 2020 | 35.45 | 35.66 | 35.37 | 35.48 | 460,077 | +0.22(+0.61%) |
Sep 14, 2020 | 35.43 | 35.66 | 35.11 | 35.26 | 412,956 | +0.21(+0.59%) |
Sep 11, 2020 | 35.49 | 35.63 | 34.72 | 35.05 | 467,854 | -0.17(-0.47%) |
Sep 10, 2020 | 36.18 | 36.24 | 35.13 | 35.22 | 770,500 | -0.71(-1.97%) |
Sep 09, 2020 | 35.67 | 36.13 | 35.45 | 35.92 | 795,619 | +0.68(+1.93%) |
Sep 08, 2020 | 35.43 | 35.87 | 35.16 | 35.24 | 640,809 | -0.95(-2.62%) |
Sep 04, 2020 | 36.95 | 37.06 | 35.57 | 36.19 | 797,013 | -0.86(-2.31%) |
Sep 03, 2020 | 38.61 | 38.61 | 36.76 | 37.04 | 1,317,845 | -1.65(-4.26%) |
Sep 02, 2020 | 38.00 | 38.76 | 37.74 | 38.70 | 837,548 | +0.84(+2.22%) |
Sep 01, 2020 | 37.46 | 37.87 | 37.33 | 37.86 | 729,480 | +0.49(+1.30%) |
Aug 31, 2020 | 38.11 | 38.11 | 37.23 | 37.37 | 657,223 | -0.66(-1.73%) |
Aug 28, 2020 | 38.01 | 38.09 | 37.72 | 38.03 | 586,781 | +0.27(+0.72%) |
Aug 27, 2020 | 37.46 | 37.79 | 37.05 | 37.76 | 908,660 | +0.48(+1.28%) |
Aug 26, 2020 | 36.80 | 37.28 | 36.43 | 37.28 | 430,421 | +0.77(+2.10%) |
Aug 25, 2020 | 36.45 | 36.72 | 36.36 | 36.51 | 352,487 | +0.08(+0.23%) |
Aug 24, 2020 | 36.78 | 36.92 | 36.13 | 36.43 | 570,169 | -0.13(-0.36%) |
Aug 21, 2020 | 36.81 | 36.81 | 36.34 | 36.56 | 434,985 | -0.21(-0.56%) |
Aug 20, 2020 | 36.08 | 36.81 | 36.04 | 36.77 | 702,088 | +0.62(+1.71%) |
Aug 19, 2020 | 36.08 | 36.44 | 36.03 | 36.15 | 640,898 | +0.12(+0.34%) |
Aug 18, 2020 | 35.94 | 36.13 | 35.79 | 36.03 | 699,157 | +0.13(+0.37%) |
Aug 17, 2020 | 36.03 | 36.31 | 35.73 | 35.90 | 689,449 | -0.02(-0.05%) |
Aug 14, 2020 | 35.99 | 36.17 | 35.81 | 35.91 | 464,980 | -0.20(-0.55%) |
Aug 13, 2020 | 35.86 | 36.46 | 35.80 | 36.11 | 763,062 | +0.25(+0.69%) |
Aug 12, 2020 | 36.20 | 36.55 | 35.79 | 35.86 | 1,127,847 | -0.26(-0.73%) |
Aug 11, 2020 | 36.78 | 36.83 | 35.90 | 36.13 | 1,225,654 | -0.69(-1.88%) |
Aug 10, 2020 | 37.25 | 37.42 | 36.31 | 36.82 | 688,591 | -0.91(-2.40%) |
Aug 07, 2020 | 39.13 | 39.13 | 37.36 | 37.72 | 1,120,131 | -0.36(-0.95%) |
Aug 06, 2020 | 37.98 | 38.22 | 37.68 | 38.09 | 986,576 | +0.25(+0.65%) |
Aug 05, 2020 | 37.44 | 37.86 | 37.41 | 37.84 | 933,875 | +0.54(+1.45%) |
Aug 04, 2020 | 37.18 | 37.86 | 37.11 | 37.30 | 719,953 | -0.04(-0.10%) |
Aug 03, 2020 | 37.22 | 37.61 | 37.22 | 37.34 | 343,561 | +0.26(+0.69%) |
Jul 31, 2020 | 37.06 | 37.08 | 36.40 | 37.08 | 668,994 | +0.12(+0.33%) |
Jul 30, 2020 | 36.64 | 37.09 | 36.09 | 36.96 | 447,485 | -0.06(-0.16%) |
Jul 29, 2020 | 36.69 | 37.24 | 36.54 | 37.02 | 698,582 | +0.63(+1.74%) |
Jul 28, 2020 | 36.74 | 36.82 | 36.37 | 36.38 | 265,479 | -0.53(-1.43%) |
Jul 27, 2020 | 36.72 | 36.96 | 36.36 | 36.91 | 513,837 | +0.26(+0.70%) |
Jul 24, 2020 | 36.85 | 36.97 | 36.50 | 36.65 | 425,999 | -0.44(-1.18%) |
Jul 23, 2020 | 37.06 | 37.54 | 36.98 | 37.09 | 737,382 | +0.04(+0.11%) |
Jul 22, 2020 | 36.84 | 37.11 | 36.74 | 37.05 | 986,235 | +0.22(+0.60%) |
Jul 21, 2020 | 37.39 | 37.39 | 36.56 | 36.83 | 1,122,218 | +0.31(+0.86%) |
Jul 20, 2020 | 35.71 | 36.53 | 35.42 | 36.51 | 871,665 | +1.03(+2.90%) |
Jul 17, 2020 | 35.15 | 35.53 | 35.04 | 35.48 | 524,120 | +0.44(+1.25%) |
Jul 16, 2020 | 35.18 | 35.20 | 34.68 | 35.05 | 386,203 | -0.34(-0.95%) |
Jul 15, 2020 | 35.00 | 35.63 | 34.86 | 35.38 | 445,984 | +0.57(+1.63%) |
Jul 14, 2020 | 34.39 | 34.86 | 34.08 | 34.82 | 476,501 | +0.21(+0.62%) |
Jul 13, 2020 | 35.41 | 35.41 | 34.50 | 34.60 | 474,314 | -0.62(-1.75%) |
Jul 10, 2020 | 35.62 | 35.62 | 35.00 | 35.22 | 456,237 | -0.30(-0.83%) |
Jul 09, 2020 | 35.81 | 35.89 | 35.08 | 35.52 | 701,008 | -0.12(-0.32%) |
Jul 08, 2020 | 35.33 | 35.65 | 35.13 | 35.63 | 441,474 | +0.35(+1.00%) |
Jul 07, 2020 | 35.64 | 35.90 | 35.24 | 35.28 | 456,323 | -0.50(-1.40%) |
Jul 06, 2020 | 35.67 | 36.08 | 35.59 | 35.78 | 633,725 | +0.40(+1.12%) |
Jul 02, 2020 | 35.50 | 35.56 | 35.21 | 35.38 | 449,922 | +0.26(+0.73%) |