Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.54 | 38.08 | 37.14 | 37.14 | 6,383 | -0.29(-0.76%) |
Sep 29, 2020 | 36.72 | 37.42 | 36.16 | 37.42 | 15,043 | +1.69(+4.74%) |
Sep 28, 2020 | 36.06 | 36.46 | 35.73 | 35.73 | 9,405 | +0.24(+0.67%) |
Sep 25, 2020 | 35.26 | 35.89 | 35.10 | 35.49 | 5,991 | +0.23(+0.64%) |
Sep 24, 2020 | 35.34 | 36.13 | 34.75 | 35.26 | 8,006 | +0.60(+1.73%) |
Sep 23, 2020 | 36.08 | 36.17 | 34.66 | 34.66 | 12,412 | -1.97(-5.38%) |
Sep 22, 2020 | 36.59 | 36.63 | 36.12 | 36.63 | 13,213 | -0.32(-0.85%) |
Sep 21, 2020 | 38.65 | 38.65 | 36.38 | 36.95 | 23,098 | -1.56(-4.04%) |
Sep 18, 2020 | 40.32 | 40.88 | 38.44 | 38.50 | 73,825 | -1.57(-3.91%) |
Sep 17, 2020 | 38.46 | 40.15 | 38.46 | 40.07 | 11,770 | +0.18(+0.44%) |
Sep 16, 2020 | 39.62 | 40.13 | 39.62 | 39.89 | 14,463 | +0.32(+0.82%) |
Sep 15, 2020 | 39.76 | 40.74 | 39.57 | 39.57 | 7,157 | +0.09(+0.22%) |
Sep 14, 2020 | 38.22 | 39.95 | 38.22 | 39.48 | 22,134 | +1.24(+3.24%) |
Sep 11, 2020 | 37.84 | 38.68 | 37.33 | 38.24 | 16,653 | +0.97(+2.59%) |
Sep 10, 2020 | 37.95 | 38.20 | 37.27 | 37.27 | 15,808 | -0.30(-0.79%) |
Sep 09, 2020 | 37.72 | 38.21 | 36.89 | 37.57 | 17,867 | +0.61(+1.65%) |
Sep 08, 2020 | 34.56 | 38.19 | 34.56 | 36.96 | 24,755 | +1.72(+4.89%) |
Sep 04, 2020 | 33.22 | 35.23 | 33.22 | 35.23 | 7,717 | +0.22(+0.62%) |
Sep 03, 2020 | 34.89 | 35.02 | 34.47 | 35.02 | 4,917 | -0.12(-0.34%) |
Sep 02, 2020 | 35.48 | 35.67 | 34.63 | 35.14 | 8,559 | -0.29(-0.81%) |
Sep 01, 2020 | 34.56 | 35.45 | 34.47 | 35.42 | 3,149 | +0.96(+2.77%) |
Aug 31, 2020 | 34.80 | 34.80 | 34.47 | 34.47 | 11,605 | -0.43(-1.24%) |
Aug 28, 2020 | 34.88 | 35.16 | 34.49 | 34.90 | 6,600 | +0.38(+1.11%) |
Aug 27, 2020 | 35.34 | 35.34 | 34.52 | 34.52 | 1,528 | +0.04(+0.11%) |
Aug 26, 2020 | 34.75 | 35.04 | 34.47 | 34.48 | 5,513 | -0.05(-0.14%) |
Aug 25, 2020 | 35.24 | 35.24 | 34.53 | 34.53 | 1,882 | -0.01(-0.03%) |
Aug 24, 2020 | 35.23 | 35.23 | 34.54 | 34.54 | 1,027 | -0.35(-1.02%) |
Aug 21, 2020 | 34.76 | 34.97 | 34.76 | 34.89 | 5,077 | +0.06(+0.17%) |
Aug 20, 2020 | 34.84 | 35.10 | 34.47 | 34.83 | 4,644 | -0.22(-0.62%) |
Aug 19, 2020 | 34.73 | 35.64 | 34.73 | 35.05 | 6,591 | +0.46(+1.34%) |
Aug 18, 2020 | 34.97 | 35.31 | 34.58 | 34.58 | 2,996 | -0.95(-2.66%) |
Aug 17, 2020 | 35.22 | 35.87 | 35.22 | 35.53 | 3,076 | -0.17(-0.47%) |
Aug 14, 2020 | 34.93 | 35.90 | 34.93 | 35.70 | 4,468 | +0.12(+0.33%) |
Aug 13, 2020 | 35.57 | 35.60 | 35.41 | 35.58 | 3,480 | -0.33(-0.93%) |
Aug 12, 2020 | 35.47 | 35.91 | 35.01 | 35.91 | 6,789 | +0.90(+2.56%) |
Aug 11, 2020 | 35.25 | 35.53 | 34.69 | 35.02 | 11,519 | +0.12(+0.34%) |
Aug 10, 2020 | 34.44 | 35.24 | 34.44 | 34.90 | 2,640 | +0.32(+0.91%) |
Aug 07, 2020 | 34.04 | 34.58 | 34.04 | 34.58 | 3,757 | +0.93(+2.75%) |
Aug 06, 2020 | 33.65 | 33.83 | 33.48 | 33.66 | 2,090 | +0.09(+0.26%) |
Aug 05, 2020 | 33.36 | 33.59 | 33.01 | 33.57 | 10,251 | +0.92(+2.80%) |
Aug 04, 2020 | 32.89 | 33.14 | 32.50 | 32.65 | 14,574 | -0.68(-2.04%) |
Aug 03, 2020 | 32.98 | 33.33 | 32.80 | 33.33 | 13,366 | +0.78(+2.39%) |
Jul 31, 2020 | 31.36 | 32.98 | 31.36 | 32.56 | 18,583 | +1.05(+3.34%) |
Jul 30, 2020 | 31.06 | 32.07 | 30.90 | 31.50 | 6,213 | -0.13(-0.40%) |
Jul 29, 2020 | 31.77 | 32.33 | 30.93 | 31.63 | 10,000 | +0.30(+0.94%) |
Jul 28, 2020 | 31.16 | 32.31 | 31.14 | 31.33 | 9,240 | -0.16(-0.50%) |
Jul 27, 2020 | 31.56 | 31.97 | 31.04 | 31.49 | 4,264 | -1.00(-3.09%) |
Jul 24, 2020 | 32.05 | 32.50 | 32.04 | 32.50 | 3,655 | +0.11(+0.33%) |
Jul 23, 2020 | 31.71 | 32.39 | 31.71 | 32.39 | 1,881 | +1.02(+3.27%) |
Jul 22, 2020 | 31.50 | 32.32 | 31.36 | 31.36 | 7,175 | -1.12(-3.46%) |
Jul 21, 2020 | 33.37 | 33.45 | 32.41 | 32.49 | 16,879 | +0.44(+1.38%) |
Jul 20, 2020 | 32.34 | 32.34 | 31.03 | 32.04 | 3,281 | -0.32(-0.97%) |
Jul 17, 2020 | 32.26 | 32.80 | 32.26 | 32.36 | 7,413 | +0.03(+0.09%) |
Jul 16, 2020 | 33.52 | 33.52 | 32.25 | 32.33 | 10,118 | -0.89(-2.67%) |
Jul 15, 2020 | 31.02 | 34.31 | 31.02 | 33.22 | 24,601 | +2.74(+8.98%) |
Jul 14, 2020 | 29.84 | 30.48 | 29.65 | 30.48 | 6,436 | +1.19(+4.07%) |
Jul 13, 2020 | 29.53 | 29.98 | 29.22 | 29.29 | 4,407 | -0.13(-0.44%) |
Jul 10, 2020 | 28.18 | 29.41 | 27.96 | 29.41 | 16,653 | +1.60(+5.73%) |
Jul 09, 2020 | 27.64 | 28.08 | 27.58 | 27.82 | 11,454 | -0.95(-3.29%) |
Jul 08, 2020 | 28.45 | 29.05 | 28.33 | 28.76 | 12,203 | +1.26(+4.58%) |
Jul 07, 2020 | 28.08 | 28.42 | 27.49 | 27.50 | 12,969 | -0.37(-1.34%) |
Jul 06, 2020 | 29.35 | 29.56 | 27.88 | 27.88 | 12,919 | -1.88(-6.32%) |
Jul 02, 2020 | 29.03 | 29.76 | 29.03 | 29.76 | 1,421 | +0.72(+2.48%) |