Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.22 | 37.97 | 36.79 | 37.17 | 681,469 | -0.29(-0.77%) |
Sep 29, 2020 | 36.40 | 37.66 | 35.51 | 37.46 | 309,433 | +0.34(+0.92%) |
Sep 28, 2020 | 37.84 | 37.84 | 36.93 | 37.12 | 273,078 | -0.40(-1.07%) |
Sep 25, 2020 | 35.60 | 37.70 | 35.60 | 37.52 | 322,000 | +1.47(+4.08%) |
Sep 24, 2020 | 35.34 | 37.21 | 34.06 | 36.05 | 434,036 | +0.74(+2.10%) |
Sep 23, 2020 | 37.30 | 37.88 | 35.19 | 35.31 | 493,404 | -2.10(-5.61%) |
Sep 22, 2020 | 37.59 | 38.50 | 36.21 | 37.41 | 505,582 | +0.02(+0.05%) |
Sep 21, 2020 | 38.27 | 38.55 | 36.88 | 37.39 | 527,427 | -1.81(-4.62%) |
Sep 18, 2020 | 38.14 | 40.20 | 37.61 | 39.20 | 996,600 | +1.36(+3.59%) |
Sep 17, 2020 | 36.71 | 38.29 | 36.37 | 37.84 | 410,857 | +0.49(+1.31%) |
Sep 16, 2020 | 37.45 | 38.09 | 36.90 | 37.35 | 340,268 | +0.22(+0.59%) |
Sep 15, 2020 | 38.75 | 38.89 | 36.96 | 37.13 | 388,276 | -1.67(-4.30%) |
Sep 14, 2020 | 38.50 | 40.20 | 38.03 | 38.80 | 539,969 | +0.96(+2.54%) |
Sep 11, 2020 | 38.58 | 39.00 | 37.02 | 37.84 | 268,100 | -0.70(-1.82%) |
Sep 10, 2020 | 37.98 | 39.25 | 37.98 | 38.54 | 313,568 | +0.56(+1.47%) |
Sep 09, 2020 | 38.10 | 38.68 | 37.25 | 37.98 | 227,455 | +0.28(+0.74%) |
Sep 08, 2020 | 37.01 | 38.64 | 36.68 | 37.70 | 838,638 | -0.30(-0.79%) |
Sep 04, 2020 | 35.99 | 38.41 | 35.96 | 38.00 | 541,800 | +1.94(+5.38%) |
Sep 03, 2020 | 36.94 | 37.34 | 35.93 | 36.06 | 686,274 | -0.83(-2.25%) |
Sep 02, 2020 | 35.55 | 37.16 | 35.42 | 36.89 | 448,581 | +1.14(+3.19%) |
Sep 01, 2020 | 35.80 | 36.13 | 34.89 | 35.75 | 532,102 | -0.35(-0.97%) |
Aug 31, 2020 | 32.62 | 36.55 | 32.60 | 36.10 | 930,834 | +3.62(+11.15%) |
Aug 28, 2020 | 34.30 | 34.51 | 31.95 | 32.48 | 462,900 | -1.52(-4.47%) |
Aug 27, 2020 | 32.87 | 34.92 | 32.87 | 34.00 | 494,302 | +1.27(+3.88%) |
Aug 26, 2020 | 32.09 | 33.33 | 32.09 | 32.73 | 435,486 | +0.65(+2.03%) |
Aug 25, 2020 | 31.00 | 32.20 | 30.54 | 32.08 | 521,261 | +0.90(+2.89%) |
Aug 24, 2020 | 31.94 | 32.40 | 30.90 | 31.18 | 676,993 | -1.03(-3.20%) |
Aug 21, 2020 | 33.77 | 33.98 | 31.75 | 32.21 | 814,000 | -1.73(-5.10%) |
Aug 20, 2020 | 33.53 | 34.68 | 33.28 | 33.94 | 676,682 | +0.20(+0.59%) |
Aug 19, 2020 | 33.38 | 34.19 | 33.35 | 33.74 | 558,794 | +0.11(+0.33%) |
Aug 18, 2020 | 33.89 | 34.39 | 33.21 | 33.63 | 643,758 | +0.25(+0.75%) |
Aug 17, 2020 | 32.63 | 34.48 | 32.44 | 33.38 | 857,221 | +0.57(+1.74%) |
Aug 14, 2020 | 33.13 | 33.70 | 32.41 | 32.81 | 721,500 | -0.41(-1.23%) |
Aug 13, 2020 | 33.85 | 34.18 | 32.84 | 33.22 | 828,672 | -0.47(-1.40%) |
Aug 12, 2020 | 33.53 | 34.44 | 33.34 | 33.69 | 911,466 | +0.21(+0.63%) |
Aug 11, 2020 | 35.94 | 36.20 | 32.63 | 33.48 | 1,932,484 | -3.52(-9.51%) |
Aug 10, 2020 | 38.09 | 38.50 | 36.30 | 37.00 | 986,563 | -1.00(-2.63%) |
Aug 07, 2020 | 38.49 | 39.11 | 37.94 | 38.00 | 645,600 | -0.57(-1.48%) |
Aug 06, 2020 | 38.90 | 39.29 | 38.16 | 38.57 | 719,871 | -0.30(-0.77%) |
Aug 05, 2020 | 39.89 | 39.89 | 38.10 | 38.87 | 900,016 | -0.65(-1.64%) |
Aug 04, 2020 | 40.37 | 40.89 | 38.42 | 39.52 | 428,504 | -0.90(-2.23%) |
Aug 03, 2020 | 38.09 | 41.48 | 37.65 | 40.42 | 926,022 | +2.79(+7.41%) |
Jul 31, 2020 | 39.81 | 40.00 | 37.21 | 37.63 | 896,900 | -2.15(-5.40%) |
Jul 30, 2020 | 38.42 | 40.29 | 38.09 | 39.78 | 394,179 | +0.71(+1.82%) |
Jul 29, 2020 | 39.02 | 39.85 | 38.53 | 39.07 | 571,987 | -0.06(-0.15%) |
Jul 28, 2020 | 40.61 | 40.83 | 39.12 | 39.13 | 561,674 | -1.73(-4.23%) |
Jul 27, 2020 | 40.61 | 41.77 | 40.12 | 40.86 | 804,242 | +0.89(+2.23%) |
Jul 24, 2020 | 43.74 | 43.74 | 38.73 | 39.97 | 1,236,600 | -4.12(-9.34%) |
Jul 23, 2020 | 45.56 | 46.40 | 43.77 | 44.09 | 461,080 | -1.94(-4.21%) |
Jul 22, 2020 | 46.75 | 46.75 | 45.31 | 46.03 | 359,435 | -0.81(-1.73%) |
Jul 21, 2020 | 47.23 | 48.00 | 46.60 | 46.84 | 305,843 | -0.07(-0.15%) |
Jul 20, 2020 | 48.24 | 48.39 | 46.41 | 46.91 | 620,436 | -1.29(-2.68%) |
Jul 17, 2020 | 47.39 | 49.09 | 47.39 | 48.20 | 1,136,200 | +0.75(+1.58%) |
Jul 16, 2020 | 48.46 | 48.56 | 47.31 | 47.45 | 377,665 | -1.56(-3.18%) |
Jul 15, 2020 | 48.21 | 49.50 | 47.45 | 49.01 | 467,674 | +1.59(+3.35%) |
Jul 14, 2020 | 47.45 | 48.22 | 45.63 | 47.42 | 564,521 | -0.16(-0.34%) |
Jul 13, 2020 | 51.19 | 52.40 | 47.50 | 47.58 | 609,588 | -3.46(-6.78%) |
Jul 10, 2020 | 51.58 | 52.40 | 51.01 | 51.04 | 232,300 | -0.66(-1.28%) |
Jul 09, 2020 | 52.73 | 53.73 | 51.15 | 51.70 | 395,527 | -1.01(-1.92%) |
Jul 08, 2020 | 50.87 | 52.77 | 50.65 | 52.71 | 305,028 | +1.71(+3.35%) |
Jul 07, 2020 | 50.40 | 51.60 | 49.87 | 51.00 | 395,347 | +0.18(+0.35%) |
Jul 06, 2020 | 50.75 | 52.01 | 49.78 | 50.82 | 706,708 | -0.14(-0.27%) |
Jul 02, 2020 | 51.84 | 52.78 | 50.27 | 50.96 | 356,800 | -0.16(-0.31%) |