Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.24 | 33.97 | 32.42 | 32.93 | 887,439 | +0.05(+0.15%) |
Sep 29, 2020 | 33.40 | 33.64 | 32.19 | 32.88 | 905,905 | -0.83(-2.47%) |
Sep 28, 2020 | 33.64 | 34.50 | 33.57 | 33.71 | 799,764 | +0.93(+2.84%) |
Sep 25, 2020 | 31.86 | 33.26 | 31.86 | 32.78 | 955,099 | +0.81(+2.55%) |
Sep 24, 2020 | 30.75 | 32.44 | 30.46 | 31.97 | 1,008,316 | -0.04(-0.12%) |
Sep 23, 2020 | 33.85 | 34.52 | 31.89 | 32.01 | 954,290 | -1.83(-5.40%) |
Sep 22, 2020 | 34.07 | 35.02 | 33.45 | 33.83 | 884,643 | -0.05(-0.14%) |
Sep 21, 2020 | 35.66 | 35.88 | 33.83 | 33.88 | 1,045,749 | -2.91(-7.92%) |
Sep 18, 2020 | 38.47 | 38.76 | 36.51 | 36.80 | 1,317,209 | -1.93(-4.99%) |
Sep 17, 2020 | 37.41 | 39.15 | 36.72 | 38.73 | 1,018,836 | -0.85(-2.16%) |
Sep 16, 2020 | 38.04 | 40.14 | 37.12 | 39.58 | 1,198,497 | +1.61(+4.24%) |
Sep 15, 2020 | 38.84 | 39.47 | 37.70 | 37.97 | 732,867 | -0.99(-2.54%) |
Sep 14, 2020 | 38.33 | 39.38 | 38.13 | 38.96 | 605,162 | +1.04(+2.74%) |
Sep 11, 2020 | 36.96 | 38.24 | 36.56 | 37.92 | 375,763 | +1.25(+3.40%) |
Sep 10, 2020 | 37.40 | 37.99 | 36.55 | 36.68 | 708,946 | -0.42(-1.14%) |
Sep 09, 2020 | 37.51 | 37.89 | 35.73 | 37.10 | 813,781 | -0.33(-0.89%) |
Sep 08, 2020 | 38.95 | 38.95 | 37.40 | 37.43 | 652,209 | -1.90(-4.84%) |
Sep 04, 2020 | 39.57 | 40.12 | 38.26 | 39.34 | 403,782 | +0.43(+1.11%) |
Sep 03, 2020 | 39.52 | 40.65 | 38.05 | 38.91 | 494,700 | -0.52(-1.32%) |
Sep 02, 2020 | 38.69 | 39.55 | 37.81 | 39.43 | 420,624 | +0.98(+2.55%) |
Sep 01, 2020 | 38.34 | 38.92 | 37.95 | 38.44 | 609,787 | -0.22(-0.56%) |
Aug 31, 2020 | 40.44 | 40.51 | 38.52 | 38.66 | 609,821 | -2.04(-5.02%) |
Aug 28, 2020 | 40.43 | 40.71 | 39.77 | 40.70 | 321,660 | +0.61(+1.52%) |
Aug 27, 2020 | 39.03 | 40.16 | 38.70 | 40.09 | 807,987 | +1.49(+3.86%) |
Aug 26, 2020 | 39.65 | 39.74 | 38.53 | 38.60 | 374,791 | -0.95(-2.41%) |
Aug 25, 2020 | 40.45 | 40.73 | 39.08 | 39.55 | 406,287 | -0.79(-1.95%) |
Aug 24, 2020 | 38.90 | 40.37 | 38.29 | 40.34 | 437,168 | +1.65(+4.26%) |
Aug 21, 2020 | 38.48 | 38.96 | 38.45 | 38.69 | 360,276 | -0.05(-0.13%) |
Aug 20, 2020 | 38.54 | 38.95 | 37.95 | 38.74 | 433,999 | -0.57(-1.45%) |
Aug 19, 2020 | 39.71 | 40.25 | 39.16 | 39.31 | 318,076 | -0.30(-0.77%) |
Aug 18, 2020 | 40.08 | 40.43 | 39.47 | 39.61 | 639,357 | -0.56(-1.39%) |
Aug 17, 2020 | 41.53 | 41.82 | 39.31 | 40.17 | 509,059 | -1.25(-3.01%) |
Aug 14, 2020 | 40.33 | 41.75 | 40.25 | 41.42 | 540,007 | +0.57(+1.39%) |
Aug 13, 2020 | 40.40 | 41.68 | 40.01 | 40.85 | 599,519 | +0.06(+0.14%) |
Aug 12, 2020 | 42.78 | 43.23 | 40.53 | 40.79 | 375,442 | -1.57(-3.71%) |
Aug 11, 2020 | 42.62 | 43.47 | 42.03 | 42.36 | 1,246,194 | +1.12(+2.71%) |
Aug 10, 2020 | 40.22 | 41.58 | 40.10 | 41.24 | 863,705 | +1.24(+3.09%) |
Aug 07, 2020 | 39.84 | 40.14 | 39.53 | 40.00 | 335,211 | +0.02(+0.05%) |
Aug 06, 2020 | 39.58 | 40.18 | 38.84 | 39.98 | 573,692 | +0.61(+1.55%) |
Aug 05, 2020 | 37.76 | 39.47 | 37.48 | 39.38 | 820,979 | +2.21(+5.94%) |
Aug 04, 2020 | 35.69 | 37.27 | 35.69 | 37.17 | 909,237 | +0.32(+0.88%) |
Aug 03, 2020 | 36.54 | 37.33 | 35.11 | 36.84 | 1,161,769 | +0.24(+0.64%) |
Jul 31, 2020 | 38.17 | 38.51 | 36.17 | 36.61 | 1,089,082 | -1.61(-4.21%) |
Jul 30, 2020 | 37.46 | 38.80 | 36.51 | 38.22 | 1,200,524 | -0.89(-2.28%) |
Jul 29, 2020 | 40.79 | 41.07 | 38.79 | 39.11 | 1,343,973 | -1.64(-4.02%) |
Jul 28, 2020 | 41.05 | 42.61 | 40.61 | 40.75 | 1,425,525 | -3.07(-7.01%) |
Jul 27, 2020 | 44.57 | 45.54 | 43.16 | 43.82 | 1,364,437 | -0.98(-2.19%) |
Jul 24, 2020 | 45.73 | 46.10 | 44.56 | 44.80 | 635,985 | -1.04(-2.27%) |
Jul 23, 2020 | 44.81 | 45.99 | 44.14 | 45.84 | 724,012 | +0.73(+1.61%) |
Jul 22, 2020 | 43.96 | 45.30 | 43.79 | 45.12 | 670,298 | +0.99(+2.25%) |
Jul 21, 2020 | 44.02 | 44.52 | 43.50 | 44.13 | 432,430 | +0.65(+1.49%) |
Jul 20, 2020 | 43.70 | 44.16 | 42.80 | 43.48 | 425,316 | -0.53(-1.20%) |
Jul 17, 2020 | 43.82 | 44.33 | 43.19 | 44.01 | 485,394 | +0.24(+0.54%) |
Jul 16, 2020 | 43.91 | 44.11 | 42.71 | 43.77 | 592,785 | -0.79(-1.76%) |
Jul 15, 2020 | 44.16 | 44.88 | 43.12 | 44.56 | 1,065,382 | +2.34(+5.53%) |
Jul 14, 2020 | 41.36 | 42.36 | 40.42 | 42.22 | 645,621 | +0.86(+2.09%) |
Jul 13, 2020 | 42.77 | 43.52 | 40.83 | 41.36 | 1,176,649 | -0.80(-1.91%) |
Jul 10, 2020 | 40.74 | 42.29 | 40.29 | 42.16 | 667,876 | +1.32(+3.24%) |
Jul 09, 2020 | 43.34 | 43.50 | 40.70 | 40.84 | 760,493 | -2.71(-6.22%) |
Jul 08, 2020 | 43.15 | 44.00 | 42.39 | 43.55 | 786,547 | +0.54(+1.26%) |
Jul 07, 2020 | 44.11 | 44.45 | 42.73 | 43.01 | 783,700 | -1.28(-2.88%) |
Jul 06, 2020 | 44.45 | 44.70 | 42.97 | 44.28 | 1,674,848 | +0.99(+2.29%) |
Jul 02, 2020 | 44.19 | 45.24 | 42.69 | 43.29 | 634,253 | +0.31(+0.73%) |