Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.28 | 35.79 | 35.20 | 35.46 | 15,453 | +0.32(+0.91%) |
Sep 29, 2020 | 35.68 | 35.68 | 35.08 | 35.14 | 9,099 | -0.39(-1.10%) |
Sep 28, 2020 | 35.46 | 35.92 | 35.46 | 35.54 | 18,815 | +0.68(+1.94%) |
Sep 25, 2020 | 34.48 | 34.97 | 34.34 | 34.86 | 15,450 | +0.20(+0.57%) |
Sep 24, 2020 | 34.55 | 35.02 | 34.12 | 34.66 | 44,474 | +0.04(+0.11%) |
Sep 23, 2020 | 35.57 | 35.74 | 34.62 | 34.62 | 5,252 | -1.10(-3.07%) |
Sep 22, 2020 | 35.83 | 35.92 | 35.46 | 35.72 | 47,768 | -0.05(-0.13%) |
Sep 21, 2020 | 36.63 | 36.63 | 35.37 | 35.77 | 10,337 | -1.56(-4.18%) |
Sep 18, 2020 | 37.96 | 37.96 | 37.29 | 37.33 | 15,551 | -0.53(-1.39%) |
Sep 17, 2020 | 36.65 | 37.94 | 36.65 | 37.85 | 92,610 | +0.67(+1.79%) |
Sep 16, 2020 | 37.28 | 37.55 | 37.18 | 37.19 | 5,886 | +0.12(+0.33%) |
Sep 15, 2020 | 37.29 | 37.29 | 37.06 | 37.06 | 11,683 | +0.11(+0.30%) |
Sep 14, 2020 | 36.55 | 37.00 | 36.55 | 36.95 | 25,955 | +0.67(+1.84%) |
Sep 11, 2020 | 36.10 | 36.46 | 36.04 | 36.28 | 14,806 | +0.48(+1.35%) |
Sep 10, 2020 | 36.38 | 36.38 | 35.79 | 35.80 | 5,438 | -0.42(-1.16%) |
Sep 09, 2020 | 36.02 | 36.40 | 35.89 | 36.22 | 14,113 | +0.66(+1.85%) |
Sep 08, 2020 | 35.99 | 35.99 | 35.53 | 35.56 | 14,789 | -0.90(-2.47%) |
Sep 04, 2020 | 36.56 | 36.67 | 36.06 | 36.46 | 4,367 | +0.31(+0.86%) |
Sep 03, 2020 | 37.08 | 37.19 | 35.91 | 36.15 | 33,175 | -1.05(-2.83%) |
Sep 02, 2020 | 36.50 | 37.20 | 36.48 | 37.20 | 21,676 | +0.65(+1.77%) |
Sep 01, 2020 | 35.86 | 36.56 | 35.49 | 36.56 | 65,114 | +0.88(+2.47%) |
Aug 31, 2020 | 36.24 | 36.24 | 35.67 | 35.67 | 12,877 | -0.62(-1.71%) |
Aug 28, 2020 | 35.93 | 36.31 | 35.91 | 36.29 | 20,664 | +0.37(+1.02%) |
Aug 27, 2020 | 36.02 | 36.02 | 35.66 | 35.93 | 19,526 | +0.11(+0.31%) |
Aug 26, 2020 | 35.68 | 35.83 | 35.60 | 35.81 | 17,215 | +0.06(+0.16%) |
Aug 25, 2020 | 36.16 | 36.16 | 35.54 | 35.76 | 28,128 | -0.15(-0.42%) |
Aug 24, 2020 | 35.27 | 35.91 | 35.09 | 35.91 | 24,578 | +0.95(+2.71%) |
Aug 21, 2020 | 35.09 | 35.20 | 34.91 | 34.96 | 47,295 | -0.38(-1.09%) |
Aug 20, 2020 | 35.08 | 35.35 | 35.04 | 35.35 | 8,186 | -0.06(-0.16%) |
Aug 19, 2020 | 35.81 | 35.88 | 35.40 | 35.40 | 10,849 | -0.37(-1.05%) |
Aug 18, 2020 | 35.94 | 36.01 | 35.74 | 35.78 | 18,456 | -0.10(-0.29%) |
Aug 17, 2020 | 36.05 | 36.32 | 35.73 | 35.88 | 40,208 | -0.13(-0.36%) |
Aug 14, 2020 | 35.68 | 36.09 | 35.67 | 36.01 | 3,728 | +0.20(+0.55%) |
Aug 13, 2020 | 35.96 | 35.97 | 35.79 | 35.82 | 9,298 | -0.14(-0.39%) |
Aug 12, 2020 | 36.15 | 36.27 | 35.87 | 35.96 | 9,628 | +0.13(+0.37%) |
Aug 11, 2020 | 35.99 | 36.37 | 35.82 | 35.82 | 13,342 | -0.01(-0.03%) |
Aug 10, 2020 | 35.04 | 35.83 | 35.04 | 35.83 | 36,429 | +0.82(+2.33%) |
Aug 07, 2020 | 34.63 | 35.02 | 34.53 | 35.02 | 5,752 | +0.29(+0.83%) |
Aug 06, 2020 | 34.76 | 34.89 | 34.65 | 34.73 | 6,096 | -0.19(-0.55%) |
Aug 05, 2020 | 34.52 | 35.12 | 34.52 | 34.92 | 7,467 | +0.72(+2.11%) |
Aug 04, 2020 | 33.95 | 34.28 | 33.88 | 34.20 | 8,236 | +0.16(+0.47%) |
Aug 03, 2020 | 33.77 | 34.19 | 33.77 | 34.04 | 33,177 | +0.42(+1.26%) |
Jul 31, 2020 | 33.82 | 33.82 | 33.22 | 33.62 | 18,214 | -0.20(-0.58%) |
Jul 30, 2020 | 34.00 | 34.00 | 33.63 | 33.82 | 22,206 | -0.93(-2.67%) |
Jul 29, 2020 | 34.42 | 34.77 | 34.39 | 34.74 | 22,068 | +0.57(+1.68%) |
Jul 28, 2020 | 34.49 | 34.58 | 34.12 | 34.17 | 22,819 | -0.96(-2.73%) |
Jul 27, 2020 | 34.71 | 35.13 | 34.71 | 35.13 | 23,694 | +0.62(+1.80%) |
Jul 24, 2020 | 34.38 | 34.67 | 34.33 | 34.51 | 172,243 | +0.01(+0.03%) |
Jul 23, 2020 | 34.49 | 34.82 | 34.32 | 34.50 | 7,043 | +0.00(+0.00%) |
Jul 22, 2020 | 34.02 | 34.51 | 34.02 | 34.50 | 5,495 | +0.35(+1.03%) |
Jul 21, 2020 | 34.08 | 34.35 | 34.03 | 34.15 | 16,284 | +0.44(+1.29%) |
Jul 20, 2020 | 34.00 | 34.00 | 33.68 | 33.71 | 8,029 | -0.45(-1.32%) |
Jul 17, 2020 | 34.12 | 34.30 | 34.12 | 34.16 | 14,912 | +0.18(+0.52%) |
Jul 16, 2020 | 33.96 | 34.22 | 33.89 | 33.98 | 9,044 | -0.15(-0.44%) |
Jul 15, 2020 | 33.97 | 34.21 | 33.76 | 34.13 | 13,096 | +0.84(+2.51%) |
Jul 14, 2020 | 32.38 | 33.30 | 32.38 | 33.30 | 21,861 | +0.80(+2.46%) |
Jul 13, 2020 | 32.86 | 33.17 | 32.50 | 32.50 | 16,586 | +0.08(+0.23%) |
Jul 10, 2020 | 31.55 | 32.44 | 31.55 | 32.43 | 23,114 | +0.80(+2.52%) |
Jul 09, 2020 | 32.37 | 32.37 | 31.32 | 31.63 | 12,398 | -0.71(-2.21%) |
Jul 08, 2020 | 32.92 | 32.94 | 32.04 | 32.34 | 34,112 | -0.48(-1.46%) |
Jul 07, 2020 | 33.05 | 33.09 | 32.73 | 32.82 | 8,229 | -0.42(-1.27%) |
Jul 06, 2020 | 33.36 | 33.38 | 32.82 | 33.24 | 24,236 | +0.62(+1.90%) |
Jul 02, 2020 | 33.13 | 33.20 | 32.51 | 32.62 | 27,375 | +0.59(+1.85%) |