Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.46 | 38.78 | 37.97 | 38.10 | 178,166 | -0.19(-0.49%) |
Sep 29, 2020 | 38.20 | 38.63 | 37.98 | 38.28 | 143,199 | +0.00(+0.00%) |
Sep 28, 2020 | 38.05 | 38.53 | 38.00 | 38.28 | 282,085 | +0.47(+1.23%) |
Sep 25, 2020 | 37.04 | 38.03 | 37.04 | 37.82 | 164,140 | +0.58(+1.55%) |
Sep 24, 2020 | 37.17 | 37.57 | 36.66 | 37.24 | 423,289 | +0.04(+0.10%) |
Sep 23, 2020 | 37.84 | 38.50 | 37.15 | 37.20 | 281,954 | -0.47(-1.26%) |
Sep 22, 2020 | 37.70 | 37.90 | 37.29 | 37.68 | 184,011 | +0.33(+0.87%) |
Sep 21, 2020 | 36.91 | 37.39 | 36.58 | 37.35 | 240,153 | +0.08(+0.22%) |
Sep 18, 2020 | 37.14 | 37.68 | 36.62 | 37.27 | 608,836 | +0.46(+1.24%) |
Sep 17, 2020 | 36.16 | 36.91 | 36.16 | 36.81 | 271,948 | +0.36(+1.00%) |
Sep 16, 2020 | 36.20 | 37.06 | 36.06 | 36.45 | 340,002 | +0.38(+1.06%) |
Sep 15, 2020 | 36.24 | 36.30 | 35.85 | 36.07 | 92,973 | +0.16(+0.44%) |
Sep 14, 2020 | 36.29 | 36.56 | 35.91 | 35.91 | 125,067 | -0.03(-0.09%) |
Sep 11, 2020 | 36.52 | 36.52 | 35.78 | 35.94 | 106,740 | -0.24(-0.66%) |
Sep 10, 2020 | 36.10 | 36.53 | 35.82 | 36.18 | 195,590 | +0.13(+0.36%) |
Sep 09, 2020 | 36.75 | 36.90 | 35.98 | 36.05 | 205,553 | -0.31(-0.84%) |
Sep 08, 2020 | 37.34 | 37.34 | 36.24 | 36.36 | 331,314 | -1.44(-3.82%) |
Sep 04, 2020 | 38.84 | 38.84 | 37.76 | 37.80 | 186,443 | -0.72(-1.87%) |
Sep 03, 2020 | 39.92 | 39.92 | 38.32 | 38.52 | 292,567 | -1.37(-3.43%) |
Sep 02, 2020 | 39.45 | 40.03 | 39.14 | 39.89 | 122,061 | +0.65(+1.65%) |
Sep 01, 2020 | 39.22 | 39.69 | 38.83 | 39.24 | 152,690 | -0.12(-0.31%) |
Aug 31, 2020 | 38.38 | 40.22 | 38.38 | 39.36 | 211,909 | -0.62(-1.55%) |
Aug 28, 2020 | 40.67 | 40.67 | 39.71 | 39.98 | 151,620 | -0.41(-1.01%) |
Aug 27, 2020 | 40.39 | 40.96 | 40.17 | 40.39 | 118,538 | +0.22(+0.55%) |
Aug 26, 2020 | 40.60 | 41.02 | 40.07 | 40.17 | 123,259 | -0.31(-0.75%) |
Aug 25, 2020 | 40.24 | 40.82 | 40.24 | 40.47 | 110,012 | +0.06(+0.16%) |
Aug 24, 2020 | 40.45 | 40.75 | 40.05 | 40.41 | 122,874 | +0.18(+0.44%) |
Aug 21, 2020 | 40.45 | 40.62 | 39.86 | 40.23 | 250,574 | -0.11(-0.28%) |
Aug 20, 2020 | 40.45 | 40.76 | 40.18 | 40.34 | 103,394 | -0.41(-1.00%) |
Aug 19, 2020 | 41.01 | 41.38 | 40.34 | 40.75 | 163,983 | -0.10(-0.25%) |
Aug 18, 2020 | 41.06 | 41.07 | 40.37 | 40.85 | 177,721 | -0.35(-0.85%) |
Aug 17, 2020 | 41.16 | 41.52 | 40.94 | 41.20 | 88,397 | +0.08(+0.20%) |
Aug 14, 2020 | 40.64 | 41.47 | 40.52 | 41.12 | 130,207 | +0.45(+1.11%) |
Aug 13, 2020 | 40.82 | 41.13 | 40.47 | 40.67 | 109,748 | -0.27(-0.66%) |
Aug 12, 2020 | 41.59 | 41.59 | 38.96 | 40.94 | 138,523 | -0.18(-0.43%) |
Aug 11, 2020 | 40.95 | 41.75 | 40.95 | 41.11 | 232,783 | +0.36(+0.88%) |
Aug 10, 2020 | 40.67 | 41.19 | 40.36 | 40.75 | 181,877 | +0.17(+0.41%) |
Aug 07, 2020 | 39.44 | 40.70 | 39.34 | 40.58 | 324,330 | +0.79(+1.99%) |
Aug 06, 2020 | 39.74 | 41.82 | 38.68 | 39.79 | 287,726 | -0.81(-1.99%) |
Aug 05, 2020 | 40.53 | 40.81 | 39.87 | 40.60 | 276,492 | +0.47(+1.18%) |
Aug 04, 2020 | 39.58 | 40.16 | 39.55 | 40.13 | 165,587 | +0.57(+1.45%) |
Aug 03, 2020 | 39.07 | 39.70 | 38.87 | 39.56 | 125,968 | +0.60(+1.54%) |
Jul 31, 2020 | 38.74 | 38.97 | 37.91 | 38.96 | 196,717 | +0.29(+0.74%) |
Jul 30, 2020 | 38.33 | 38.81 | 38.03 | 38.67 | 149,605 | -0.02(-0.05%) |
Jul 29, 2020 | 37.99 | 38.77 | 37.99 | 38.69 | 147,598 | +0.71(+1.87%) |
Jul 28, 2020 | 37.89 | 38.43 | 37.75 | 37.98 | 145,041 | +0.10(+0.27%) |
Jul 27, 2020 | 37.15 | 37.99 | 36.85 | 37.87 | 115,528 | +0.76(+2.04%) |
Jul 24, 2020 | 37.50 | 37.90 | 37.01 | 37.12 | 118,420 | -0.45(-1.21%) |
Jul 23, 2020 | 38.29 | 38.48 | 37.42 | 37.57 | 181,384 | -0.67(-1.74%) |
Jul 22, 2020 | 38.83 | 39.01 | 38.02 | 38.24 | 190,809 | -0.53(-1.36%) |
Jul 21, 2020 | 38.58 | 39.13 | 38.31 | 38.76 | 183,030 | +0.51(+1.33%) |
Jul 20, 2020 | 38.58 | 38.61 | 37.89 | 38.25 | 150,037 | -0.39(-1.01%) |
Jul 17, 2020 | 38.44 | 38.83 | 38.30 | 38.64 | 141,455 | +0.19(+0.48%) |
Jul 16, 2020 | 38.61 | 38.79 | 38.12 | 38.46 | 144,892 | -0.33(-0.86%) |
Jul 15, 2020 | 38.60 | 39.22 | 38.30 | 38.79 | 222,120 | +0.77(+2.02%) |
Jul 14, 2020 | 37.22 | 38.05 | 36.80 | 38.02 | 299,106 | +0.77(+2.06%) |
Jul 13, 2020 | 37.62 | 38.11 | 37.12 | 37.26 | 246,366 | -0.19(-0.52%) |
Jul 10, 2020 | 35.48 | 37.48 | 35.17 | 37.45 | 334,495 | +1.96(+5.52%) |
Jul 09, 2020 | 36.67 | 36.67 | 35.33 | 35.49 | 148,406 | -1.08(-2.96%) |
Jul 08, 2020 | 36.63 | 37.87 | 36.32 | 36.57 | 272,422 | -0.07(-0.20%) |
Jul 07, 2020 | 37.30 | 37.63 | 36.57 | 36.64 | 223,162 | -1.00(-2.65%) |
Jul 06, 2020 | 38.52 | 38.62 | 37.64 | 37.64 | 149,335 | -0.43(-1.12%) |
Jul 02, 2020 | 38.81 | 39.13 | 37.95 | 38.07 | 135,831 | -0.45(-1.18%) |