Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.45 | 36.98 | 36.41 | 36.66 | 2,210,519 | +0.30(+0.84%) |
Sep 29, 2020 | 36.64 | 36.67 | 36.23 | 36.35 | 1,153,223 | -0.26(-0.70%) |
Sep 28, 2020 | 36.47 | 36.76 | 36.42 | 36.61 | 909,978 | +0.58(+1.61%) |
Sep 25, 2020 | 35.48 | 36.12 | 35.39 | 36.03 | 2,178,880 | +0.41(+1.16%) |
Sep 24, 2020 | 35.47 | 35.96 | 35.21 | 35.62 | 1,448,504 | +0.10(+0.29%) |
Sep 23, 2020 | 36.34 | 36.44 | 35.50 | 35.52 | 1,155,119 | -0.72(-1.98%) |
Sep 22, 2020 | 36.19 | 36.38 | 35.94 | 36.23 | 1,283,450 | +0.12(+0.33%) |
Sep 21, 2020 | 36.27 | 36.29 | 35.66 | 36.12 | 1,951,703 | -0.68(-1.84%) |
Sep 18, 2020 | 37.16 | 37.16 | 36.60 | 36.79 | 1,377,131 | -0.30(-0.81%) |
Sep 17, 2020 | 36.88 | 37.24 | 36.70 | 37.09 | 1,911,759 | -0.18(-0.49%) |
Sep 16, 2020 | 37.37 | 37.70 | 37.25 | 37.28 | 1,264,266 | +0.10(+0.27%) |
Sep 15, 2020 | 37.46 | 37.47 | 37.11 | 37.18 | 1,579,142 | -0.03(-0.07%) |
Sep 14, 2020 | 37.02 | 37.38 | 36.95 | 37.20 | 1,020,381 | +0.46(+1.25%) |
Sep 11, 2020 | 36.69 | 36.87 | 36.44 | 36.75 | 2,306,509 | +0.27(+0.75%) |
Sep 10, 2020 | 37.22 | 37.28 | 36.39 | 36.47 | 2,393,882 | -0.59(-1.60%) |
Sep 09, 2020 | 36.88 | 37.37 | 36.82 | 37.07 | 1,514,482 | +0.57(+1.55%) |
Sep 08, 2020 | 37.09 | 37.12 | 36.45 | 36.50 | 2,445,269 | -0.91(-2.42%) |
Sep 04, 2020 | 37.67 | 37.81 | 36.85 | 37.41 | 3,088,820 | +0.00(+0.00%) |
Sep 03, 2020 | 38.39 | 38.58 | 37.16 | 37.41 | 2,756,855 | -0.99(-2.57%) |
Sep 02, 2020 | 37.95 | 38.51 | 37.84 | 38.39 | 1,631,590 | +0.60(+1.60%) |
Sep 01, 2020 | 37.66 | 37.79 | 37.50 | 37.79 | 1,264,910 | +0.16(+0.41%) |
Aug 31, 2020 | 37.87 | 37.87 | 37.63 | 37.63 | 1,195,210 | -0.26(-0.68%) |
Aug 28, 2020 | 37.82 | 37.92 | 37.59 | 37.89 | 1,241,100 | +0.21(+0.56%) |
Aug 27, 2020 | 37.51 | 37.81 | 37.51 | 37.68 | 1,425,169 | +0.24(+0.64%) |
Aug 26, 2020 | 37.45 | 37.51 | 37.26 | 37.44 | 1,116,001 | -0.01(-0.02%) |
Aug 25, 2020 | 37.60 | 37.66 | 37.28 | 37.45 | 1,472,293 | +0.00(+0.00%) |
Aug 24, 2020 | 37.19 | 37.45 | 37.08 | 37.45 | 1,345,914 | +0.48(+1.29%) |
Aug 21, 2020 | 36.86 | 36.98 | 36.76 | 36.98 | 1,697,157 | +0.12(+0.32%) |
Aug 20, 2020 | 36.77 | 36.91 | 36.68 | 36.86 | 1,493,228 | -0.10(-0.27%) |
Aug 19, 2020 | 37.15 | 37.23 | 36.88 | 36.96 | 2,751,031 | -0.12(-0.32%) |
Aug 18, 2020 | 37.23 | 37.24 | 36.99 | 37.08 | 1,948,039 | -0.11(-0.30%) |
Aug 17, 2020 | 37.30 | 37.31 | 37.16 | 37.19 | 1,998,168 | -0.05(-0.15%) |
Aug 14, 2020 | 37.09 | 37.32 | 37.02 | 37.24 | 1,279,232 | +0.07(+0.20%) |
Aug 13, 2020 | 37.23 | 37.27 | 37.05 | 37.17 | 1,437,672 | -0.23(-0.61%) |
Aug 12, 2020 | 37.36 | 37.48 | 37.26 | 37.40 | 1,163,435 | +0.39(+1.06%) |
Aug 11, 2020 | 37.38 | 37.52 | 36.91 | 37.00 | 2,108,651 | -0.06(-0.17%) |
Aug 10, 2020 | 36.87 | 37.09 | 36.86 | 37.07 | 1,368,608 | +0.27(+0.75%) |
Aug 07, 2020 | 36.41 | 36.79 | 36.35 | 36.79 | 1,832,642 | +0.34(+0.93%) |
Aug 06, 2020 | 36.36 | 36.47 | 36.26 | 36.45 | 1,296,904 | +0.07(+0.20%) |
Aug 05, 2020 | 36.40 | 36.45 | 36.30 | 36.38 | 1,643,529 | +0.18(+0.51%) |
Aug 04, 2020 | 36.02 | 36.20 | 35.98 | 36.20 | 1,312,044 | +0.10(+0.28%) |
Aug 03, 2020 | 36.08 | 36.22 | 35.95 | 36.10 | 1,559,439 | +0.20(+0.56%) |
Jul 31, 2020 | 35.85 | 35.91 | 35.36 | 35.90 | 1,869,353 | +0.02(+0.05%) |
Jul 30, 2020 | 35.85 | 35.93 | 35.47 | 35.88 | 1,651,948 | -0.27(-0.73%) |
Jul 29, 2020 | 35.82 | 36.21 | 35.76 | 36.14 | 1,905,627 | +0.41(+1.15%) |
Jul 28, 2020 | 35.80 | 35.96 | 35.71 | 35.73 | 1,580,093 | -0.11(-0.31%) |
Jul 27, 2020 | 35.74 | 35.86 | 35.58 | 35.84 | 2,002,392 | +0.10(+0.28%) |
Jul 24, 2020 | 35.93 | 35.97 | 35.63 | 35.74 | 1,897,106 | -0.31(-0.86%) |
Jul 23, 2020 | 36.19 | 36.30 | 35.90 | 36.05 | 2,069,394 | -0.15(-0.40%) |
Jul 22, 2020 | 35.94 | 36.23 | 35.90 | 36.20 | 2,040,323 | +0.24(+0.66%) |
Jul 21, 2020 | 35.79 | 36.12 | 35.76 | 35.96 | 1,968,531 | +0.39(+1.11%) |
Jul 20, 2020 | 35.66 | 35.69 | 35.43 | 35.57 | 1,370,959 | -0.12(-0.33%) |
Jul 17, 2020 | 35.73 | 35.78 | 35.56 | 35.69 | 1,320,315 | +0.08(+0.23%) |
Jul 16, 2020 | 35.45 | 35.70 | 35.36 | 35.60 | 1,784,295 | -0.02(-0.05%) |
Jul 15, 2020 | 35.69 | 35.72 | 35.41 | 35.62 | 2,638,856 | +0.44(+1.25%) |
Jul 14, 2020 | 34.63 | 35.24 | 34.51 | 35.18 | 3,483,001 | +0.41(+1.18%) |
Jul 13, 2020 | 34.97 | 35.33 | 34.71 | 34.77 | 2,509,081 | +0.02(+0.05%) |
Jul 10, 2020 | 34.17 | 34.77 | 34.11 | 34.75 | 2,108,636 | +0.56(+1.63%) |
Jul 09, 2020 | 34.66 | 34.67 | 33.89 | 34.19 | 1,977,155 | -0.44(-1.27%) |
Jul 08, 2020 | 34.59 | 34.73 | 34.34 | 34.63 | 1,573,016 | +0.12(+0.34%) |
Jul 07, 2020 | 34.72 | 34.82 | 34.46 | 34.51 | 3,468,752 | -0.46(-1.31%) |
Jul 06, 2020 | 35.04 | 35.17 | 34.82 | 34.97 | 2,275,733 | +0.41(+1.19%) |
Jul 02, 2020 | 34.80 | 35.03 | 34.49 | 34.56 | 2,100,988 | +0.19(+0.56%) |