Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.27 | 34.77 | 33.95 | 34.27 | 538,314 | +0.24(+0.72%) |
Sep 29, 2020 | 33.85 | 34.26 | 33.56 | 34.03 | 707,264 | +0.00(+0.00%) |
Sep 28, 2020 | 33.00 | 34.03 | 32.83 | 34.03 | 531,565 | +1.56(+4.81%) |
Sep 25, 2020 | 31.37 | 32.58 | 31.31 | 32.46 | 511,794 | +0.94(+2.97%) |
Sep 24, 2020 | 31.44 | 32.83 | 31.31 | 31.53 | 306,875 | -0.07(-0.23%) |
Sep 23, 2020 | 32.39 | 32.62 | 31.58 | 31.60 | 434,367 | -0.94(-2.88%) |
Sep 22, 2020 | 32.09 | 32.67 | 31.66 | 32.54 | 469,895 | +0.50(+1.58%) |
Sep 21, 2020 | 32.67 | 32.67 | 31.79 | 32.03 | 412,510 | -1.22(-3.67%) |
Sep 18, 2020 | 34.29 | 34.29 | 32.54 | 33.25 | 1,131,820 | -0.79(-2.32%) |
Sep 17, 2020 | 34.04 | 34.44 | 33.55 | 34.04 | 492,141 | -0.42(-1.23%) |
Sep 16, 2020 | 35.18 | 35.36 | 34.29 | 34.46 | 800,608 | -0.63(-1.81%) |
Sep 15, 2020 | 35.20 | 35.32 | 34.71 | 35.10 | 488,472 | +0.11(+0.30%) |
Sep 14, 2020 | 34.47 | 35.13 | 34.28 | 34.99 | 569,624 | +0.81(+2.36%) |
Sep 11, 2020 | 33.99 | 34.50 | 33.65 | 34.19 | 545,565 | -0.42(-1.21%) |
Sep 10, 2020 | 34.79 | 35.27 | 34.43 | 34.61 | 382,093 | -0.27(-0.76%) |
Sep 09, 2020 | 34.77 | 35.20 | 34.47 | 34.87 | 441,468 | +0.56(+1.65%) |
Sep 08, 2020 | 34.88 | 35.77 | 34.16 | 34.31 | 575,176 | -0.90(-2.56%) |
Sep 04, 2020 | 36.24 | 36.41 | 34.47 | 35.21 | 537,752 | -0.84(-2.33%) |
Sep 03, 2020 | 37.30 | 37.49 | 35.78 | 36.05 | 618,220 | -1.06(-2.85%) |
Sep 02, 2020 | 37.71 | 37.77 | 36.86 | 37.11 | 609,323 | -0.68(-1.79%) |
Sep 01, 2020 | 37.08 | 37.92 | 36.73 | 37.78 | 507,475 | +0.66(+1.78%) |
Aug 31, 2020 | 37.65 | 38.02 | 37.12 | 37.12 | 553,408 | -0.80(-2.11%) |
Aug 28, 2020 | 37.37 | 38.09 | 37.19 | 37.92 | 307,446 | +0.56(+1.51%) |
Aug 27, 2020 | 37.53 | 37.68 | 36.94 | 37.36 | 386,559 | +0.25(+0.67%) |
Aug 26, 2020 | 37.28 | 37.30 | 36.74 | 37.11 | 426,435 | -0.10(-0.28%) |
Aug 25, 2020 | 38.51 | 38.51 | 37.17 | 37.21 | 501,399 | -1.07(-2.80%) |
Aug 24, 2020 | 38.61 | 38.81 | 37.91 | 38.28 | 614,490 | +0.08(+0.21%) |
Aug 21, 2020 | 37.08 | 38.27 | 36.98 | 38.20 | 587,732 | +1.27(+3.45%) |
Aug 20, 2020 | 36.68 | 37.39 | 36.28 | 36.93 | 467,201 | +0.10(+0.26%) |
Aug 19, 2020 | 36.33 | 36.91 | 36.16 | 36.83 | 604,304 | +0.68(+1.87%) |
Aug 18, 2020 | 36.38 | 36.76 | 36.07 | 36.16 | 465,989 | -0.17(-0.47%) |
Aug 17, 2020 | 36.64 | 36.66 | 36.21 | 36.32 | 386,467 | -0.19(-0.51%) |
Aug 14, 2020 | 36.54 | 36.95 | 36.20 | 36.51 | 377,642 | -0.19(-0.53%) |
Aug 13, 2020 | 36.74 | 36.89 | 36.31 | 36.70 | 427,404 | -0.03(-0.09%) |
Aug 12, 2020 | 36.61 | 37.07 | 36.42 | 36.74 | 441,138 | +0.46(+1.26%) |
Aug 11, 2020 | 36.16 | 36.99 | 36.12 | 36.28 | 670,481 | +0.37(+1.04%) |
Aug 10, 2020 | 35.86 | 36.22 | 35.70 | 35.91 | 655,589 | -0.10(-0.27%) |
Aug 07, 2020 | 35.74 | 36.12 | 35.45 | 36.00 | 465,572 | +0.25(+0.70%) |
Aug 06, 2020 | 35.78 | 36.22 | 35.02 | 35.75 | 359,375 | -0.10(-0.27%) |
Aug 05, 2020 | 35.67 | 35.87 | 35.28 | 35.85 | 424,609 | +0.56(+1.60%) |
Aug 04, 2020 | 34.89 | 35.35 | 34.39 | 35.28 | 501,063 | +0.27(+0.76%) |
Aug 03, 2020 | 34.63 | 35.06 | 34.16 | 35.02 | 399,344 | +0.50(+1.45%) |
Jul 31, 2020 | 34.24 | 34.55 | 33.75 | 34.52 | 539,860 | +0.16(+0.47%) |
Jul 30, 2020 | 34.94 | 35.12 | 34.20 | 34.36 | 577,504 | -1.12(-3.16%) |
Jul 29, 2020 | 35.39 | 35.85 | 35.10 | 35.48 | 920,902 | +0.56(+1.62%) |
Jul 28, 2020 | 34.38 | 35.45 | 33.99 | 34.91 | 1,003,397 | -0.65(-1.81%) |
Jul 27, 2020 | 34.26 | 35.80 | 34.02 | 35.56 | 1,488,887 | +1.31(+3.84%) |
Jul 24, 2020 | 34.28 | 34.53 | 33.99 | 34.24 | 391,284 | -0.03(-0.09%) |
Jul 23, 2020 | 33.41 | 34.60 | 33.41 | 34.28 | 1,260,803 | +0.84(+2.51%) |
Jul 22, 2020 | 32.90 | 33.70 | 32.88 | 33.44 | 550,195 | +0.24(+0.73%) |
Jul 21, 2020 | 33.64 | 33.89 | 33.08 | 33.20 | 334,011 | -0.13(-0.40%) |
Jul 20, 2020 | 33.35 | 33.60 | 33.17 | 33.33 | 216,157 | -0.21(-0.61%) |
Jul 17, 2020 | 32.77 | 33.87 | 32.49 | 33.53 | 500,050 | +0.74(+2.26%) |
Jul 16, 2020 | 32.68 | 33.27 | 32.63 | 32.79 | 360,942 | -0.16(-0.49%) |
Jul 15, 2020 | 32.83 | 33.09 | 32.25 | 32.95 | 808,691 | +0.81(+2.53%) |
Jul 14, 2020 | 31.40 | 32.17 | 31.22 | 32.14 | 954,967 | +0.97(+3.10%) |
Jul 13, 2020 | 32.25 | 32.45 | 31.12 | 31.17 | 692,236 | -0.76(-2.37%) |
Jul 10, 2020 | 31.31 | 32.08 | 30.92 | 31.93 | 983,233 | +1.45(+4.76%) |
Jul 09, 2020 | 30.72 | 30.96 | 30.18 | 30.48 | 351,289 | -0.38(-1.23%) |
Jul 08, 2020 | 30.33 | 30.91 | 30.21 | 30.86 | 338,838 | +0.57(+1.89%) |
Jul 07, 2020 | 30.19 | 31.03 | 29.79 | 30.29 | 583,073 | -0.40(-1.31%) |
Jul 06, 2020 | 31.29 | 31.45 | 30.56 | 30.69 | 231,843 | +0.02(+0.08%) |
Jul 02, 2020 | 31.37 | 31.58 | 30.57 | 30.66 | 317,740 | -0.01(-0.03%) |