Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.97 | 36.59 | 35.07 | 35.15 | 220,886 | -1.00(-2.78%) |
Sep 29, 2020 | 36.55 | 36.75 | 35.91 | 36.15 | 146,359 | -0.28(-0.77%) |
Sep 28, 2020 | 35.74 | 36.60 | 35.43 | 36.43 | 245,888 | +0.79(+2.22%) |
Sep 25, 2020 | 34.08 | 35.77 | 33.34 | 35.64 | 493,683 | +1.30(+3.79%) |
Sep 24, 2020 | 35.72 | 35.77 | 33.96 | 34.34 | 483,697 | -0.32(-0.91%) |
Sep 23, 2020 | 35.25 | 36.05 | 34.65 | 34.66 | 251,372 | -0.70(-1.97%) |
Sep 22, 2020 | 35.88 | 35.88 | 34.85 | 35.35 | 163,872 | -0.04(-0.11%) |
Sep 21, 2020 | 34.76 | 35.61 | 34.34 | 35.39 | 307,769 | +0.15(+0.42%) |
Sep 18, 2020 | 35.46 | 35.59 | 34.73 | 35.24 | 376,308 | -0.15(-0.42%) |
Sep 17, 2020 | 34.70 | 35.83 | 34.19 | 35.39 | 222,202 | +0.57(+1.63%) |
Sep 16, 2020 | 34.80 | 35.17 | 34.43 | 34.82 | 310,215 | +0.76(+2.24%) |
Sep 15, 2020 | 33.79 | 34.26 | 33.78 | 34.06 | 285,692 | +0.44(+1.30%) |
Sep 14, 2020 | 33.53 | 34.32 | 33.49 | 33.62 | 174,769 | +0.53(+1.60%) |
Sep 11, 2020 | 33.42 | 33.61 | 32.98 | 33.09 | 125,973 | -0.05(-0.14%) |
Sep 10, 2020 | 33.88 | 34.12 | 32.98 | 33.14 | 214,086 | -0.64(-1.90%) |
Sep 09, 2020 | 33.21 | 34.08 | 32.74 | 33.78 | 256,516 | +1.05(+3.21%) |
Sep 08, 2020 | 33.20 | 33.41 | 32.68 | 32.73 | 253,943 | -1.24(-3.64%) |
Sep 04, 2020 | 34.65 | 34.76 | 33.15 | 33.97 | 247,325 | -0.69(-1.99%) |
Sep 03, 2020 | 36.14 | 36.15 | 34.62 | 34.66 | 293,125 | -1.50(-4.14%) |
Sep 02, 2020 | 35.51 | 36.19 | 35.16 | 36.15 | 265,358 | +0.86(+2.42%) |
Sep 01, 2020 | 35.43 | 35.92 | 35.24 | 35.30 | 301,425 | +0.03(+0.08%) |
Aug 31, 2020 | 34.96 | 35.63 | 34.79 | 35.27 | 214,748 | +0.26(+0.74%) |
Aug 28, 2020 | 35.13 | 35.16 | 34.88 | 35.01 | 136,829 | +0.14(+0.40%) |
Aug 27, 2020 | 35.56 | 35.56 | 34.72 | 34.87 | 131,749 | -0.59(-1.65%) |
Aug 26, 2020 | 35.30 | 35.77 | 35.06 | 35.46 | 110,160 | +0.09(+0.26%) |
Aug 25, 2020 | 35.05 | 35.55 | 34.98 | 35.36 | 148,996 | +0.26(+0.74%) |
Aug 24, 2020 | 35.35 | 35.44 | 34.85 | 35.10 | 308,798 | +0.04(+0.11%) |
Aug 21, 2020 | 35.35 | 35.35 | 34.57 | 35.06 | 232,922 | +0.26(+0.75%) |
Aug 20, 2020 | 35.35 | 35.64 | 34.56 | 34.80 | 225,445 | -0.87(-2.45%) |
Aug 19, 2020 | 37.29 | 37.29 | 35.65 | 35.68 | 252,121 | -1.43(-3.86%) |
Aug 18, 2020 | 37.01 | 37.35 | 36.79 | 37.11 | 351,714 | +0.20(+0.53%) |
Aug 17, 2020 | 37.27 | 37.36 | 36.81 | 36.92 | 393,929 | -0.17(-0.45%) |
Aug 14, 2020 | 37.20 | 37.57 | 37.04 | 37.08 | 395,333 | -0.03(-0.08%) |
Aug 13, 2020 | 37.22 | 37.38 | 37.04 | 37.11 | 335,128 | -0.02(-0.05%) |
Aug 12, 2020 | 36.94 | 37.45 | 36.86 | 37.13 | 248,125 | +0.20(+0.55%) |
Aug 11, 2020 | 37.20 | 37.52 | 36.83 | 36.93 | 289,233 | -0.17(-0.45%) |
Aug 10, 2020 | 37.23 | 37.49 | 36.82 | 37.09 | 269,649 | -0.11(-0.30%) |
Aug 07, 2020 | 37.24 | 37.59 | 37.00 | 37.20 | 287,310 | -0.32(-0.84%) |
Aug 06, 2020 | 37.65 | 38.00 | 37.09 | 37.52 | 379,321 | +0.26(+0.70%) |
Aug 05, 2020 | 38.47 | 38.47 | 36.99 | 37.26 | 656,793 | -1.13(-2.96%) |
Aug 04, 2020 | 38.77 | 38.88 | 38.33 | 38.40 | 404,884 | -0.28(-0.72%) |
Aug 03, 2020 | 38.75 | 38.94 | 38.46 | 38.67 | 534,284 | +0.51(+1.33%) |
Jul 31, 2020 | 37.79 | 38.59 | 37.70 | 38.17 | 616,131 | +0.65(+1.72%) |
Jul 30, 2020 | 36.72 | 38.32 | 36.70 | 37.52 | 670,248 | -0.70(-1.83%) |
Jul 29, 2020 | 38.26 | 38.62 | 37.20 | 38.22 | 312,543 | +0.55(+1.47%) |
Jul 28, 2020 | 37.18 | 38.13 | 36.63 | 37.67 | 491,855 | +0.48(+1.29%) |
Jul 27, 2020 | 38.56 | 38.56 | 36.56 | 37.19 | 786,190 | -1.14(-2.98%) |
Jul 24, 2020 | 38.47 | 38.92 | 38.17 | 38.33 | 475,431 | -0.47(-1.21%) |
Jul 23, 2020 | 39.54 | 39.54 | 38.53 | 38.80 | 376,006 | -0.77(-1.94%) |
Jul 22, 2020 | 40.07 | 40.07 | 39.22 | 39.57 | 326,433 | -0.44(-1.11%) |
Jul 21, 2020 | 40.88 | 41.23 | 40.01 | 40.01 | 234,407 | -0.82(-2.01%) |
Jul 20, 2020 | 40.31 | 41.11 | 39.87 | 40.83 | 293,492 | +0.60(+1.49%) |
Jul 17, 2020 | 40.91 | 41.12 | 40.18 | 40.23 | 152,406 | -0.72(-1.76%) |
Jul 16, 2020 | 40.02 | 40.99 | 39.59 | 40.95 | 264,348 | +0.50(+1.23%) |
Jul 15, 2020 | 40.65 | 41.38 | 40.39 | 40.45 | 280,973 | -0.41(-0.99%) |
Jul 14, 2020 | 39.88 | 41.33 | 39.59 | 40.86 | 332,243 | +0.65(+1.63%) |
Jul 13, 2020 | 40.91 | 41.28 | 40.08 | 40.20 | 394,095 | -0.17(-0.41%) |
Jul 10, 2020 | 40.45 | 40.58 | 39.89 | 40.37 | 277,822 | -0.04(-0.09%) |
Jul 09, 2020 | 40.31 | 40.76 | 39.51 | 40.41 | 334,049 | +0.59(+1.48%) |
Jul 08, 2020 | 40.22 | 41.20 | 39.67 | 39.82 | 630,380 | +0.24(+0.61%) |
Jul 07, 2020 | 42.96 | 42.96 | 39.06 | 39.58 | 1,176,830 | -5.17(-11.55%) |
Jul 06, 2020 | 45.29 | 45.82 | 44.36 | 44.74 | 343,980 | +0.24(+0.54%) |
Jul 02, 2020 | 46.07 | 46.51 | 44.48 | 44.50 | 356,411 | -0.99(-2.17%) |