Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.02 | 35.51 | 34.58 | 34.90 | 27,556 | -0.71(-1.99%) |
Sep 29, 2020 | 35.42 | 35.61 | 35.21 | 35.61 | 13,714 | +0.32(+0.90%) |
Sep 28, 2020 | 35.39 | 35.39 | 35.05 | 35.29 | 17,980 | +0.26(+0.75%) |
Sep 25, 2020 | 34.40 | 35.21 | 34.40 | 35.03 | 10,600 | +0.58(+1.68%) |
Sep 24, 2020 | 34.31 | 34.86 | 34.16 | 34.45 | 21,102 | -0.30(-0.87%) |
Sep 23, 2020 | 35.10 | 35.29 | 34.51 | 34.75 | 26,030 | +0.48(+1.40%) |
Sep 22, 2020 | 34.20 | 34.38 | 33.97 | 34.27 | 24,985 | -0.39(-1.12%) |
Sep 21, 2020 | 34.86 | 34.91 | 34.51 | 34.66 | 26,260 | -1.56(-4.30%) |
Sep 18, 2020 | 36.34 | 36.70 | 36.12 | 36.22 | 20,100 | +0.04(+0.11%) |
Sep 17, 2020 | 36.22 | 36.39 | 36.10 | 36.18 | 71,380 | +0.82(+2.32%) |
Sep 16, 2020 | 35.93 | 35.93 | 35.33 | 35.36 | 45,618 | -0.02(-0.07%) |
Sep 15, 2020 | 35.43 | 35.66 | 35.20 | 35.38 | 28,320 | +0.16(+0.47%) |
Sep 14, 2020 | 35.55 | 35.71 | 35.20 | 35.22 | 50,200 | -0.18(-0.49%) |
Sep 11, 2020 | 34.83 | 35.60 | 34.83 | 35.40 | 12,400 | +0.24(+0.67%) |
Sep 10, 2020 | 35.50 | 35.54 | 34.94 | 35.16 | 29,487 | -0.84(-2.33%) |
Sep 09, 2020 | 35.52 | 36.10 | 35.52 | 36.00 | 34,017 | +0.44(+1.24%) |
Sep 08, 2020 | 34.66 | 35.71 | 34.22 | 35.56 | 21,011 | +0.99(+2.86%) |
Sep 04, 2020 | 34.26 | 34.57 | 33.42 | 34.57 | 22,300 | +0.13(+0.38%) |
Sep 03, 2020 | 35.68 | 35.72 | 34.44 | 34.44 | 17,346 | -2.03(-5.57%) |
Sep 02, 2020 | 36.05 | 36.47 | 35.98 | 36.47 | 34,374 | +0.55(+1.53%) |
Sep 01, 2020 | 35.38 | 35.98 | 35.38 | 35.92 | 114,981 | -0.04(-0.11%) |
Aug 31, 2020 | 36.20 | 36.20 | 35.45 | 35.96 | 16,707 | +0.28(+0.78%) |
Aug 28, 2020 | 35.54 | 36.03 | 35.54 | 35.68 | 14,400 | +0.29(+0.83%) |
Aug 27, 2020 | 35.66 | 36.05 | 35.25 | 35.39 | 19,243 | -0.45(-1.26%) |
Aug 26, 2020 | 35.43 | 36.20 | 35.40 | 35.84 | 13,842 | +0.14(+0.39%) |
Aug 25, 2020 | 35.65 | 35.70 | 35.23 | 35.70 | 17,452 | +0.27(+0.76%) |
Aug 24, 2020 | 35.77 | 35.80 | 35.20 | 35.43 | 17,146 | +0.53(+1.52%) |
Aug 21, 2020 | 34.70 | 35.04 | 34.68 | 34.90 | 35,100 | -0.46(-1.30%) |
Aug 20, 2020 | 34.56 | 35.37 | 34.51 | 35.36 | 14,592 | +0.58(+1.67%) |
Aug 19, 2020 | 35.02 | 35.28 | 34.63 | 34.78 | 25,585 | -0.29(-0.83%) |
Aug 18, 2020 | 34.82 | 35.11 | 34.82 | 35.07 | 15,422 | -0.11(-0.33%) |
Aug 17, 2020 | 35.01 | 35.34 | 35.01 | 35.18 | 9,493 | +0.45(+1.31%) |
Aug 14, 2020 | 34.81 | 34.96 | 34.65 | 34.73 | 46,000 | -0.24(-0.69%) |
Aug 13, 2020 | 34.91 | 35.27 | 34.91 | 34.97 | 68,160 | +0.11(+0.32%) |
Aug 12, 2020 | 34.54 | 35.30 | 34.54 | 34.86 | 536,433 | +0.31(+0.90%) |
Aug 11, 2020 | 34.97 | 35.10 | 34.34 | 34.55 | 246,389 | -1.49(-4.13%) |
Aug 10, 2020 | 36.27 | 36.33 | 35.81 | 36.04 | 149,900 | -0.11(-0.31%) |
Aug 07, 2020 | 35.70 | 36.32 | 35.67 | 36.15 | 173,600 | +0.15(+0.42%) |
Aug 06, 2020 | 35.62 | 36.10 | 35.58 | 36.00 | 224,986 | -0.07(-0.19%) |
Aug 05, 2020 | 36.12 | 36.15 | 35.79 | 36.07 | 10,309 | +0.38(+1.08%) |
Aug 04, 2020 | 34.75 | 35.86 | 34.75 | 35.69 | 21,427 | -0.81(-2.23%) |
Aug 03, 2020 | 35.82 | 36.60 | 35.82 | 36.50 | 10,512 | +0.83(+2.33%) |
Jul 31, 2020 | 35.90 | 36.11 | 35.05 | 35.67 | 14,800 | -1.44(-3.88%) |
Jul 30, 2020 | 36.55 | 37.53 | 36.41 | 37.11 | 19,526 | +0.93(+2.57%) |
Jul 29, 2020 | 35.82 | 36.28 | 35.82 | 36.18 | 11,001 | +0.48(+1.34%) |
Jul 28, 2020 | 35.47 | 35.90 | 35.41 | 35.70 | 12,932 | -0.14(-0.39%) |
Jul 27, 2020 | 35.73 | 35.85 | 35.02 | 35.84 | 14,223 | +0.39(+1.09%) |
Jul 24, 2020 | 35.14 | 35.50 | 34.77 | 35.45 | 16,500 | -0.14(-0.41%) |
Jul 23, 2020 | 35.68 | 36.00 | 35.42 | 35.59 | 16,005 | +0.07(+0.20%) |
Jul 22, 2020 | 35.52 | 35.65 | 35.15 | 35.52 | 11,980 | -0.01(-0.01%) |
Jul 21, 2020 | 35.15 | 35.66 | 35.15 | 35.53 | 15,616 | -0.07(-0.21%) |
Jul 20, 2020 | 35.62 | 35.89 | 35.32 | 35.60 | 11,646 | +0.81(+2.34%) |
Jul 17, 2020 | 34.57 | 35.49 | 34.57 | 34.79 | 95,800 | -0.60(-1.70%) |
Jul 16, 2020 | 34.71 | 35.51 | 34.71 | 35.39 | 18,894 | +0.13(+0.37%) |
Jul 15, 2020 | 35.04 | 35.35 | 34.57 | 35.26 | 23,894 | +0.71(+2.07%) |
Jul 14, 2020 | 34.29 | 34.88 | 34.18 | 34.55 | 80,227 | +0.30(+0.86%) |
Jul 13, 2020 | 34.52 | 34.83 | 34.15 | 34.25 | 66,601 | +0.60(+1.80%) |
Jul 10, 2020 | 33.92 | 33.92 | 33.21 | 33.65 | 19,200 | -0.04(-0.13%) |
Jul 09, 2020 | 33.90 | 34.03 | 33.06 | 33.69 | 89,147 | +0.26(+0.78%) |
Jul 08, 2020 | 33.50 | 33.78 | 32.85 | 33.43 | 19,052 | +0.65(+1.98%) |
Jul 07, 2020 | 33.00 | 33.29 | 32.78 | 32.78 | 23,403 | -0.45(-1.35%) |
Jul 06, 2020 | 33.03 | 33.33 | 32.77 | 33.23 | 19,850 | +0.39(+1.19%) |
Jul 02, 2020 | 33.02 | 33.20 | 32.55 | 32.84 | 37,400 | +0.05(+0.15%) |