Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.20 | 35.37 | 34.96 | 35.04 | 3,646,425 | -0.10(-0.28%) |
Sep 29, 2020 | 35.13 | 35.33 | 34.96 | 35.14 | 487,690 | -0.01(-0.03%) |
Sep 28, 2020 | 35.12 | 35.26 | 35.01 | 35.15 | 469,183 | +0.27(+0.78%) |
Sep 25, 2020 | 34.26 | 34.91 | 34.26 | 34.88 | 407,230 | +0.35(+1.03%) |
Sep 24, 2020 | 34.25 | 34.83 | 34.09 | 34.53 | 233,923 | +0.13(+0.37%) |
Sep 23, 2020 | 35.21 | 35.23 | 34.34 | 34.40 | 313,217 | -0.59(-1.69%) |
Sep 22, 2020 | 34.81 | 35.08 | 34.73 | 34.99 | 203,702 | +0.15(+0.42%) |
Sep 21, 2020 | 34.85 | 34.85 | 34.43 | 34.84 | 220,765 | -0.69(-1.94%) |
Sep 18, 2020 | 35.96 | 35.96 | 35.42 | 35.53 | 340,955 | -0.64(-1.78%) |
Sep 17, 2020 | 36.02 | 36.21 | 35.88 | 36.18 | 225,008 | -0.05(-0.13%) |
Sep 16, 2020 | 36.27 | 36.58 | 36.19 | 36.22 | 179,253 | +0.02(+0.05%) |
Sep 15, 2020 | 36.39 | 36.56 | 36.06 | 36.21 | 982,220 | +0.15(+0.40%) |
Sep 14, 2020 | 36.00 | 36.26 | 35.99 | 36.06 | 230,876 | +0.35(+0.97%) |
Sep 11, 2020 | 35.88 | 35.90 | 35.51 | 35.72 | 152,037 | +0.08(+0.23%) |
Sep 10, 2020 | 36.32 | 36.38 | 35.60 | 35.63 | 301,518 | -0.58(-1.61%) |
Sep 09, 2020 | 36.04 | 36.48 | 36.04 | 36.22 | 474,415 | +0.53(+1.48%) |
Sep 08, 2020 | 35.82 | 36.05 | 35.56 | 35.69 | 258,265 | -0.60(-1.65%) |
Sep 04, 2020 | 36.56 | 36.61 | 35.82 | 36.29 | 362,973 | -0.08(-0.22%) |
Sep 03, 2020 | 36.95 | 37.21 | 36.22 | 36.37 | 272,391 | -0.56(-1.52%) |
Sep 02, 2020 | 36.44 | 37.01 | 36.40 | 36.93 | 509,138 | +0.86(+2.39%) |
Sep 01, 2020 | 36.03 | 36.18 | 35.89 | 36.07 | 712,645 | -0.03(-0.08%) |
Aug 31, 2020 | 36.33 | 36.42 | 36.09 | 36.10 | 340,129 | -0.36(-1.00%) |
Aug 28, 2020 | 36.24 | 36.47 | 36.13 | 36.46 | 375,744 | +0.42(+1.16%) |
Aug 27, 2020 | 36.16 | 36.29 | 35.81 | 36.04 | 319,519 | -0.04(-0.10%) |
Aug 26, 2020 | 36.26 | 36.37 | 36.00 | 36.08 | 165,863 | -0.37(-1.02%) |
Aug 25, 2020 | 36.69 | 36.77 | 36.24 | 36.45 | 425,633 | -0.15(-0.42%) |
Aug 24, 2020 | 36.56 | 36.61 | 36.40 | 36.61 | 198,217 | +0.36(+1.00%) |
Aug 21, 2020 | 36.03 | 36.24 | 35.97 | 36.24 | 126,385 | +0.01(+0.03%) |
Aug 20, 2020 | 36.02 | 36.26 | 35.98 | 36.23 | 161,129 | -0.17(-0.47%) |
Aug 19, 2020 | 36.61 | 36.68 | 36.33 | 36.41 | 107,997 | -0.13(-0.35%) |
Aug 18, 2020 | 36.81 | 36.89 | 36.52 | 36.53 | 697,353 | -0.11(-0.30%) |
Aug 17, 2020 | 36.60 | 36.67 | 36.56 | 36.64 | 217,323 | -0.11(-0.30%) |
Aug 14, 2020 | 36.69 | 36.82 | 36.54 | 36.75 | 509,066 | -0.09(-0.25%) |
Aug 13, 2020 | 36.95 | 37.07 | 36.67 | 36.84 | 288,505 | -0.24(-0.64%) |
Aug 12, 2020 | 36.95 | 37.20 | 36.82 | 37.08 | 277,950 | +0.47(+1.29%) |
Aug 11, 2020 | 37.13 | 37.14 | 36.48 | 36.61 | 368,290 | -0.07(-0.20%) |
Aug 10, 2020 | 36.39 | 36.68 | 36.39 | 36.68 | 217,063 | +0.32(+0.87%) |
Aug 07, 2020 | 35.96 | 36.36 | 35.95 | 36.36 | 150,606 | +0.04(+0.10%) |
Aug 06, 2020 | 36.02 | 36.37 | 35.97 | 36.32 | 326,309 | +0.21(+0.58%) |
Aug 05, 2020 | 36.33 | 36.51 | 36.11 | 36.12 | 179,264 | -0.15(-0.40%) |
Aug 04, 2020 | 35.50 | 36.26 | 35.42 | 36.26 | 231,034 | +0.54(+1.50%) |
Aug 03, 2020 | 35.82 | 35.82 | 35.48 | 35.72 | 269,091 | +0.17(+0.49%) |
Jul 31, 2020 | 35.81 | 35.85 | 35.15 | 35.55 | 302,643 | -0.33(-0.91%) |
Jul 30, 2020 | 35.66 | 35.88 | 35.42 | 35.88 | 161,885 | -0.35(-0.98%) |
Jul 29, 2020 | 35.86 | 36.24 | 35.79 | 36.23 | 363,875 | +0.50(+1.40%) |
Jul 28, 2020 | 35.42 | 35.89 | 35.26 | 35.73 | 130,616 | +0.07(+0.20%) |
Jul 27, 2020 | 35.78 | 35.80 | 35.40 | 35.66 | 690,512 | +0.06(+0.18%) |
Jul 24, 2020 | 35.71 | 35.86 | 35.49 | 35.60 | 218,532 | -0.24(-0.66%) |
Jul 23, 2020 | 35.93 | 36.09 | 35.68 | 35.83 | 170,992 | -0.33(-0.90%) |
Jul 22, 2020 | 35.78 | 36.18 | 35.62 | 36.16 | 461,589 | +0.22(+0.61%) |
Jul 21, 2020 | 35.82 | 36.17 | 35.74 | 35.94 | 693,521 | +0.38(+1.07%) |
Jul 20, 2020 | 35.70 | 35.74 | 35.49 | 35.56 | 129,437 | -0.10(-0.28%) |
Jul 17, 2020 | 35.44 | 35.79 | 35.33 | 35.66 | 554,424 | +0.26(+0.74%) |
Jul 16, 2020 | 35.29 | 35.52 | 35.18 | 35.40 | 193,610 | -0.04(-0.10%) |
Jul 15, 2020 | 35.50 | 35.71 | 35.38 | 35.43 | 232,594 | +0.73(+2.09%) |
Jul 14, 2020 | 34.14 | 34.76 | 34.14 | 34.71 | 790,332 | +0.41(+1.19%) |
Jul 13, 2020 | 34.58 | 34.77 | 34.21 | 34.30 | 201,388 | -0.41(-1.18%) |
Jul 10, 2020 | 34.29 | 34.71 | 34.26 | 34.71 | 116,807 | +0.35(+1.03%) |
Jul 09, 2020 | 34.85 | 34.86 | 34.08 | 34.35 | 251,920 | -0.74(-2.10%) |
Jul 08, 2020 | 34.86 | 35.13 | 34.68 | 35.09 | 215,409 | +0.12(+0.34%) |
Jul 07, 2020 | 35.06 | 35.23 | 34.91 | 34.97 | 250,057 | -0.44(-1.23%) |
Jul 06, 2020 | 35.77 | 35.87 | 35.21 | 35.41 | 266,921 | +0.12(+0.33%) |
Jul 02, 2020 | 35.53 | 35.72 | 35.26 | 35.29 | 559,268 | +0.40(+1.15%) |