Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.74 | 39.43 | 38.74 | 39.06 | 33,015 | +0.19(+0.48%) |
Sep 29, 2020 | 39.00 | 39.02 | 38.66 | 38.87 | 27,163 | +0.08(+0.20%) |
Sep 28, 2020 | 38.60 | 38.97 | 38.60 | 38.79 | 28,020 | +0.59(+1.55%) |
Sep 25, 2020 | 37.77 | 38.33 | 37.62 | 38.20 | 35,658 | +0.37(+0.98%) |
Sep 24, 2020 | 37.51 | 38.13 | 37.32 | 37.83 | 35,808 | +0.21(+0.56%) |
Sep 23, 2020 | 38.41 | 38.47 | 37.62 | 37.62 | 27,491 | -0.69(-1.80%) |
Sep 22, 2020 | 38.02 | 38.37 | 37.91 | 38.31 | 23,883 | +0.34(+0.91%) |
Sep 21, 2020 | 38.26 | 38.26 | 37.51 | 37.97 | 35,279 | -0.74(-1.92%) |
Sep 18, 2020 | 39.39 | 39.39 | 38.66 | 38.71 | 50,639 | -0.50(-1.28%) |
Sep 17, 2020 | 38.83 | 39.42 | 38.83 | 39.21 | 30,236 | -0.05(-0.13%) |
Sep 16, 2020 | 39.32 | 39.61 | 39.23 | 39.26 | 35,732 | +0.14(+0.35%) |
Sep 15, 2020 | 39.07 | 39.29 | 39.07 | 39.12 | 25,754 | +0.20(+0.51%) |
Sep 14, 2020 | 38.78 | 39.13 | 38.72 | 38.92 | 33,891 | +0.44(+1.15%) |
Sep 11, 2020 | 38.38 | 38.72 | 38.30 | 38.48 | 28,573 | +0.25(+0.64%) |
Sep 10, 2020 | 38.74 | 38.74 | 38.23 | 38.24 | 24,372 | -0.40(-1.04%) |
Sep 09, 2020 | 38.27 | 38.92 | 38.27 | 38.64 | 26,956 | +0.67(+1.76%) |
Sep 08, 2020 | 38.35 | 38.55 | 37.78 | 37.97 | 63,877 | -0.84(-2.15%) |
Sep 04, 2020 | 39.17 | 39.34 | 38.46 | 38.81 | 49,114 | -0.20(-0.50%) |
Sep 03, 2020 | 40.06 | 40.08 | 38.72 | 39.00 | 50,487 | -1.06(-2.65%) |
Sep 02, 2020 | 39.34 | 40.17 | 39.34 | 40.06 | 35,715 | +0.73(+1.85%) |
Sep 01, 2020 | 38.90 | 39.34 | 38.84 | 39.34 | 22,375 | +0.43(+1.11%) |
Aug 31, 2020 | 39.30 | 39.35 | 38.90 | 38.90 | 78,316 | -0.38(-0.96%) |
Aug 28, 2020 | 39.18 | 39.31 | 38.85 | 39.28 | 47,385 | +0.19(+0.49%) |
Aug 27, 2020 | 39.28 | 39.29 | 38.94 | 39.09 | 73,548 | -0.10(-0.25%) |
Aug 26, 2020 | 39.43 | 39.43 | 39.11 | 39.19 | 62,230 | -0.21(-0.52%) |
Aug 25, 2020 | 39.49 | 39.50 | 39.29 | 39.40 | 22,095 | +0.01(+0.03%) |
Aug 24, 2020 | 39.34 | 39.48 | 39.23 | 39.39 | 163,838 | +0.22(+0.55%) |
Aug 21, 2020 | 39.08 | 39.22 | 38.94 | 39.17 | 44,233 | -0.08(-0.20%) |
Aug 20, 2020 | 39.14 | 39.30 | 38.95 | 39.25 | 23,387 | -0.16(-0.40%) |
Aug 19, 2020 | 39.59 | 39.73 | 39.34 | 39.41 | 56,803 | -0.20(-0.50%) |
Aug 18, 2020 | 39.72 | 39.72 | 39.51 | 39.60 | 44,057 | -0.05(-0.12%) |
Aug 17, 2020 | 39.80 | 39.98 | 39.59 | 39.65 | 42,476 | -0.16(-0.40%) |
Aug 14, 2020 | 39.81 | 39.97 | 39.72 | 39.81 | 22,574 | -0.17(-0.42%) |
Aug 13, 2020 | 39.93 | 40.07 | 39.77 | 39.98 | 49,107 | -0.15(-0.37%) |
Aug 12, 2020 | 39.88 | 40.28 | 39.80 | 40.12 | 62,381 | +0.56(+1.42%) |
Aug 11, 2020 | 39.87 | 40.01 | 39.52 | 39.56 | 23,795 | -0.19(-0.47%) |
Aug 10, 2020 | 39.65 | 39.85 | 39.56 | 39.75 | 45,536 | +0.19(+0.47%) |
Aug 07, 2020 | 38.84 | 39.58 | 38.84 | 39.56 | 41,183 | +0.58(+1.49%) |
Aug 06, 2020 | 38.82 | 39.02 | 38.70 | 38.98 | 54,655 | +0.17(+0.43%) |
Aug 05, 2020 | 38.76 | 38.85 | 38.57 | 38.82 | 38,829 | +0.34(+0.89%) |
Aug 04, 2020 | 38.48 | 38.50 | 38.20 | 38.47 | 25,335 | -0.10(-0.25%) |
Aug 03, 2020 | 38.37 | 38.68 | 38.28 | 38.57 | 35,904 | +0.29(+0.74%) |
Jul 31, 2020 | 38.51 | 38.51 | 37.79 | 38.28 | 68,841 | -0.21(-0.54%) |
Jul 30, 2020 | 38.67 | 38.73 | 38.31 | 38.49 | 30,757 | -0.60(-1.53%) |
Jul 29, 2020 | 38.71 | 39.17 | 38.71 | 39.09 | 84,500 | +0.47(+1.22%) |
Jul 28, 2020 | 38.95 | 39.05 | 38.60 | 38.62 | 47,445 | -0.49(-1.26%) |
Jul 27, 2020 | 38.84 | 39.13 | 38.73 | 39.11 | 57,105 | +0.43(+1.12%) |
Jul 24, 2020 | 38.98 | 39.04 | 38.54 | 38.68 | 50,944 | -0.41(-1.06%) |
Jul 23, 2020 | 38.99 | 39.41 | 38.94 | 39.09 | 45,278 | +0.25(+0.63%) |
Jul 22, 2020 | 38.40 | 38.88 | 38.40 | 38.84 | 37,224 | +0.33(+0.87%) |
Jul 21, 2020 | 38.26 | 38.71 | 38.26 | 38.51 | 30,977 | +0.25(+0.64%) |
Jul 20, 2020 | 38.30 | 38.36 | 38.11 | 38.26 | 42,417 | -0.07(-0.18%) |
Jul 17, 2020 | 38.20 | 38.43 | 38.07 | 38.33 | 88,569 | +0.37(+0.98%) |
Jul 16, 2020 | 37.69 | 38.22 | 37.69 | 37.96 | 66,873 | +0.11(+0.29%) |
Jul 15, 2020 | 37.33 | 38.00 | 37.33 | 37.85 | 95,089 | +1.07(+2.91%) |
Jul 14, 2020 | 35.85 | 36.78 | 35.85 | 36.78 | 54,260 | +0.88(+2.44%) |
Jul 13, 2020 | 36.18 | 36.60 | 35.89 | 35.90 | 45,308 | -0.08(-0.22%) |
Jul 10, 2020 | 35.56 | 35.98 | 35.46 | 35.98 | 31,319 | +0.34(+0.97%) |
Jul 09, 2020 | 35.84 | 36.02 | 35.19 | 35.64 | 53,445 | -0.11(-0.30%) |
Jul 08, 2020 | 35.90 | 35.98 | 35.46 | 35.75 | 57,365 | -0.04(-0.11%) |
Jul 07, 2020 | 35.99 | 36.20 | 35.76 | 35.79 | 32,090 | -0.39(-1.09%) |
Jul 06, 2020 | 36.45 | 36.58 | 36.05 | 36.18 | 70,101 | +0.24(+0.66%) |
Jul 02, 2020 | 36.09 | 36.31 | 35.87 | 35.94 | 47,182 | +0.35(+0.99%) |