Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.96 | 41.58 | 38.96 | 40.62 | 783,295 | +2.04(+5.30%) |
Sep 29, 2020 | 38.36 | 38.87 | 37.95 | 38.57 | 249,003 | +0.13(+0.35%) |
Sep 28, 2020 | 37.04 | 38.65 | 36.85 | 38.44 | 221,347 | +2.16(+5.95%) |
Sep 25, 2020 | 36.46 | 36.83 | 35.79 | 36.28 | 160,908 | -0.60(-1.64%) |
Sep 24, 2020 | 36.41 | 37.83 | 35.72 | 36.89 | 221,735 | +0.66(+1.83%) |
Sep 23, 2020 | 38.81 | 39.34 | 36.11 | 36.22 | 270,248 | -2.63(-6.77%) |
Sep 22, 2020 | 37.10 | 39.10 | 36.94 | 38.85 | 318,954 | +1.83(+4.95%) |
Sep 21, 2020 | 36.89 | 37.09 | 35.35 | 37.02 | 320,049 | -0.35(-0.95%) |
Sep 18, 2020 | 38.13 | 38.61 | 36.60 | 37.37 | 484,496 | -0.46(-1.22%) |
Sep 17, 2020 | 38.50 | 39.08 | 36.93 | 37.84 | 274,081 | -1.39(-3.55%) |
Sep 16, 2020 | 38.08 | 39.72 | 37.92 | 39.23 | 496,157 | +1.59(+4.23%) |
Sep 15, 2020 | 38.14 | 38.88 | 37.59 | 37.63 | 462,549 | -0.19(-0.51%) |
Sep 14, 2020 | 38.28 | 38.28 | 37.07 | 37.83 | 392,773 | +0.12(+0.33%) |
Sep 11, 2020 | 36.93 | 38.09 | 36.79 | 37.70 | 504,506 | +1.01(+2.75%) |
Sep 10, 2020 | 36.98 | 38.03 | 36.66 | 36.69 | 310,326 | -0.15(-0.42%) |
Sep 09, 2020 | 35.23 | 36.94 | 35.16 | 36.85 | 202,722 | +2.07(+5.96%) |
Sep 08, 2020 | 33.86 | 35.56 | 33.78 | 34.77 | 202,566 | +0.07(+0.19%) |
Sep 04, 2020 | 36.03 | 36.36 | 33.89 | 34.71 | 222,395 | -0.97(-2.72%) |
Sep 03, 2020 | 36.99 | 37.27 | 35.56 | 35.68 | 300,395 | -1.56(-4.20%) |
Sep 02, 2020 | 37.06 | 37.53 | 36.15 | 37.24 | 258,238 | +0.18(+0.49%) |
Sep 01, 2020 | 34.21 | 37.09 | 33.85 | 37.06 | 297,548 | +2.82(+8.24%) |
Aug 31, 2020 | 35.75 | 35.83 | 34.23 | 34.24 | 455,666 | -1.81(-5.03%) |
Aug 28, 2020 | 36.39 | 36.94 | 35.86 | 36.05 | 225,938 | -0.08(-0.21%) |
Aug 27, 2020 | 36.85 | 36.98 | 35.79 | 36.13 | 349,631 | -0.34(-0.92%) |
Aug 26, 2020 | 37.63 | 37.63 | 36.46 | 36.46 | 236,646 | -1.17(-3.11%) |
Aug 25, 2020 | 38.16 | 38.30 | 36.90 | 37.63 | 276,337 | -0.33(-0.86%) |
Aug 24, 2020 | 38.56 | 38.75 | 37.53 | 37.96 | 372,354 | -0.12(-0.30%) |
Aug 21, 2020 | 36.68 | 38.14 | 36.38 | 38.08 | 386,117 | +1.30(+3.55%) |
Aug 20, 2020 | 36.20 | 37.30 | 35.97 | 36.77 | 263,361 | +0.07(+0.18%) |
Aug 19, 2020 | 36.89 | 36.95 | 36.13 | 36.70 | 278,902 | -0.16(-0.44%) |
Aug 18, 2020 | 37.16 | 38.02 | 36.69 | 36.87 | 308,648 | -0.14(-0.39%) |
Aug 17, 2020 | 35.78 | 37.20 | 35.68 | 37.01 | 268,063 | +1.37(+3.85%) |
Aug 14, 2020 | 35.36 | 35.82 | 34.88 | 35.64 | 190,818 | -0.10(-0.27%) |
Aug 13, 2020 | 35.47 | 36.09 | 35.09 | 35.73 | 184,887 | +0.04(+0.11%) |
Aug 12, 2020 | 35.28 | 36.23 | 35.03 | 35.70 | 376,462 | +0.86(+2.48%) |
Aug 11, 2020 | 35.97 | 36.10 | 34.72 | 34.83 | 597,563 | -0.60(-1.71%) |
Aug 10, 2020 | 34.54 | 36.65 | 34.54 | 35.44 | 323,901 | +0.87(+2.53%) |
Aug 07, 2020 | 34.46 | 34.91 | 33.96 | 34.56 | 226,251 | -0.12(-0.33%) |
Aug 06, 2020 | 34.75 | 35.48 | 34.57 | 34.68 | 214,755 | -0.06(-0.17%) |
Aug 05, 2020 | 34.58 | 35.01 | 34.48 | 34.74 | 353,863 | +0.50(+1.46%) |
Aug 04, 2020 | 34.96 | 35.35 | 33.97 | 34.24 | 367,253 | -0.81(-2.30%) |
Aug 03, 2020 | 34.36 | 35.08 | 33.90 | 35.04 | 806,361 | +0.86(+2.53%) |
Jul 31, 2020 | 35.04 | 35.07 | 33.10 | 34.18 | 838,203 | -0.83(-2.36%) |
Jul 30, 2020 | 35.44 | 36.53 | 34.94 | 35.00 | 441,257 | -0.99(-2.75%) |
Jul 29, 2020 | 36.46 | 36.88 | 34.50 | 35.99 | 937,542 | +1.83(+5.37%) |
Jul 28, 2020 | 35.40 | 35.89 | 33.99 | 34.16 | 506,385 | -1.45(-4.07%) |
Jul 27, 2020 | 34.30 | 35.69 | 33.83 | 35.61 | 274,824 | +1.69(+4.98%) |
Jul 24, 2020 | 33.61 | 34.39 | 32.43 | 33.92 | 570,370 | +0.23(+0.68%) |
Jul 23, 2020 | 35.25 | 35.88 | 32.59 | 33.69 | 414,389 | -1.08(-3.12%) |
Jul 22, 2020 | 32.77 | 35.02 | 32.77 | 34.77 | 801,206 | +1.74(+5.26%) |
Jul 21, 2020 | 33.09 | 33.54 | 32.73 | 33.04 | 460,989 | +0.73(+2.26%) |
Jul 20, 2020 | 32.00 | 32.45 | 31.46 | 32.31 | 196,740 | +0.09(+0.27%) |
Jul 17, 2020 | 32.38 | 32.82 | 32.05 | 32.22 | 467,718 | +0.07(+0.21%) |
Jul 16, 2020 | 31.41 | 32.43 | 30.88 | 32.15 | 330,602 | +0.56(+1.76%) |
Jul 15, 2020 | 31.84 | 32.13 | 31.25 | 31.60 | 588,591 | +0.86(+2.81%) |
Jul 14, 2020 | 29.64 | 30.76 | 29.52 | 30.73 | 261,504 | +1.07(+3.59%) |
Jul 13, 2020 | 30.91 | 31.08 | 29.48 | 29.67 | 308,977 | -0.53(-1.75%) |
Jul 10, 2020 | 29.94 | 30.58 | 29.83 | 30.20 | 199,884 | +0.36(+1.22%) |
Jul 09, 2020 | 30.99 | 30.99 | 29.78 | 29.83 | 304,960 | -1.07(-3.45%) |
Jul 08, 2020 | 29.59 | 31.37 | 29.58 | 30.90 | 379,718 | +1.39(+4.72%) |
Jul 07, 2020 | 28.98 | 30.22 | 28.78 | 29.51 | 337,607 | +0.20(+0.69%) |
Jul 06, 2020 | 29.52 | 29.60 | 28.79 | 29.30 | 224,036 | +0.83(+2.90%) |
Jul 02, 2020 | 29.14 | 29.68 | 28.36 | 28.48 | 194,986 | +0.25(+0.88%) |