Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.29 | 37.04 | 36.27 | 36.65 | 56,139 | +0.22(+0.60%) |
Sep 29, 2020 | 36.32 | 36.74 | 36.32 | 36.43 | 179,103 | +0.11(+0.30%) |
Sep 28, 2020 | 36.39 | 36.65 | 35.95 | 36.32 | 55,022 | +0.43(+1.20%) |
Sep 25, 2020 | 34.75 | 35.96 | 34.70 | 35.89 | 47,435 | +1.23(+3.54%) |
Sep 24, 2020 | 34.36 | 35.03 | 34.23 | 34.67 | 42,320 | -0.21(-0.59%) |
Sep 23, 2020 | 35.55 | 35.97 | 34.85 | 34.87 | 50,143 | -0.89(-2.49%) |
Sep 22, 2020 | 35.46 | 35.76 | 34.79 | 35.76 | 31,698 | +0.68(+1.94%) |
Sep 21, 2020 | 33.40 | 35.09 | 33.40 | 35.08 | 30,043 | +1.01(+2.98%) |
Sep 18, 2020 | 34.12 | 34.34 | 33.47 | 34.07 | 30,022 | +0.08(+0.24%) |
Sep 17, 2020 | 33.43 | 33.99 | 33.38 | 33.99 | 58,532 | -0.57(-1.66%) |
Sep 16, 2020 | 35.09 | 35.09 | 34.52 | 34.56 | 58,961 | -0.42(-1.19%) |
Sep 15, 2020 | 34.98 | 35.08 | 34.74 | 34.98 | 30,479 | +0.46(+1.32%) |
Sep 14, 2020 | 34.16 | 34.62 | 34.09 | 34.52 | 37,699 | +0.86(+2.56%) |
Sep 11, 2020 | 34.47 | 34.57 | 33.21 | 33.66 | 61,846 | -0.63(-1.84%) |
Sep 10, 2020 | 35.38 | 35.64 | 34.29 | 34.29 | 67,301 | -0.50(-1.44%) |
Sep 09, 2020 | 34.35 | 35.03 | 34.03 | 34.79 | 72,063 | +1.09(+3.23%) |
Sep 08, 2020 | 33.07 | 34.50 | 33.02 | 33.70 | 168,556 | -1.13(-3.25%) |
Sep 04, 2020 | 35.39 | 35.76 | 32.98 | 34.83 | 267,202 | -1.02(-2.84%) |
Sep 03, 2020 | 37.72 | 37.72 | 35.34 | 35.85 | 135,690 | -2.87(-7.41%) |
Sep 02, 2020 | 39.33 | 39.33 | 37.83 | 38.72 | 74,411 | -0.04(-0.11%) |
Sep 01, 2020 | 37.52 | 38.78 | 37.52 | 38.76 | 89,834 | +1.95(+5.31%) |
Aug 31, 2020 | 36.52 | 36.86 | 36.33 | 36.81 | 60,078 | +0.41(+1.12%) |
Aug 28, 2020 | 36.49 | 36.69 | 36.33 | 36.40 | 32,724 | +0.30(+0.82%) |
Aug 27, 2020 | 36.63 | 36.63 | 35.92 | 36.11 | 54,617 | -0.37(-1.02%) |
Aug 26, 2020 | 35.73 | 36.70 | 35.73 | 36.48 | 166,365 | +1.10(+3.10%) |
Aug 25, 2020 | 34.93 | 35.39 | 34.80 | 35.38 | 37,975 | +0.40(+1.15%) |
Aug 24, 2020 | 35.62 | 35.64 | 34.64 | 34.98 | 70,148 | -0.26(-0.74%) |
Aug 21, 2020 | 35.54 | 35.54 | 35.11 | 35.24 | 28,821 | -0.16(-0.45%) |
Aug 20, 2020 | 34.52 | 35.45 | 34.52 | 35.40 | 33,340 | +0.82(+2.38%) |
Aug 19, 2020 | 34.70 | 34.92 | 34.50 | 34.58 | 28,473 | -0.12(-0.35%) |
Aug 18, 2020 | 34.74 | 34.78 | 34.47 | 34.70 | 24,315 | +0.24(+0.68%) |
Aug 17, 2020 | 34.08 | 34.57 | 34.07 | 34.46 | 67,632 | +0.79(+2.36%) |
Aug 14, 2020 | 34.08 | 34.19 | 33.55 | 33.67 | 65,449 | -0.21(-0.62%) |
Aug 13, 2020 | 33.24 | 34.21 | 33.24 | 33.88 | 59,682 | +0.74(+2.23%) |
Aug 12, 2020 | 32.83 | 33.47 | 32.83 | 33.14 | 47,369 | +0.45(+1.38%) |
Aug 11, 2020 | 33.15 | 33.48 | 32.66 | 32.69 | 196,369 | -0.76(-2.28%) |
Aug 10, 2020 | 34.42 | 34.42 | 33.12 | 33.46 | 129,274 | -0.72(-2.11%) |
Aug 07, 2020 | 35.23 | 35.23 | 33.66 | 34.18 | 163,023 | -1.52(-4.26%) |
Aug 06, 2020 | 35.96 | 36.02 | 35.29 | 35.70 | 83,138 | -0.56(-1.55%) |
Aug 05, 2020 | 36.22 | 36.36 | 35.99 | 36.26 | 47,330 | -0.10(-0.26%) |
Aug 04, 2020 | 36.35 | 36.48 | 35.90 | 36.35 | 56,199 | -0.08(-0.22%) |
Aug 03, 2020 | 35.94 | 36.46 | 35.87 | 36.44 | 103,194 | +1.07(+3.03%) |
Jul 31, 2020 | 35.41 | 35.41 | 34.45 | 35.36 | 55,241 | +0.62(+1.79%) |
Jul 30, 2020 | 34.00 | 34.84 | 33.86 | 34.74 | 40,236 | +0.40(+1.17%) |
Jul 29, 2020 | 33.53 | 34.42 | 33.53 | 34.34 | 73,597 | +1.03(+3.10%) |
Jul 28, 2020 | 33.63 | 33.87 | 33.29 | 33.31 | 39,482 | -0.32(-0.96%) |
Jul 27, 2020 | 33.16 | 33.69 | 33.16 | 33.63 | 52,155 | +0.73(+2.22%) |
Jul 24, 2020 | 32.82 | 33.13 | 32.15 | 32.90 | 77,458 | -0.36(-1.09%) |
Jul 23, 2020 | 34.24 | 34.57 | 32.94 | 33.26 | 65,011 | -0.83(-2.43%) |
Jul 22, 2020 | 34.17 | 34.54 | 33.89 | 34.09 | 25,978 | +0.02(+0.07%) |
Jul 21, 2020 | 34.83 | 34.83 | 33.97 | 34.07 | 66,863 | -0.61(-1.76%) |
Jul 20, 2020 | 33.31 | 34.72 | 33.31 | 34.68 | 69,817 | +1.45(+4.37%) |
Jul 17, 2020 | 33.00 | 33.27 | 32.73 | 33.22 | 52,539 | +0.44(+1.35%) |
Jul 16, 2020 | 32.88 | 32.94 | 32.32 | 32.78 | 49,783 | -0.55(-1.64%) |
Jul 15, 2020 | 33.34 | 33.46 | 32.73 | 33.33 | 81,496 | -0.02(-0.07%) |
Jul 14, 2020 | 32.62 | 33.35 | 31.74 | 33.35 | 118,199 | +0.36(+1.09%) |
Jul 13, 2020 | 35.43 | 35.47 | 32.89 | 32.99 | 193,826 | -2.02(-5.77%) |
Jul 10, 2020 | 35.38 | 35.44 | 34.76 | 35.01 | 56,442 | -0.46(-1.31%) |
Jul 09, 2020 | 35.50 | 35.56 | 34.76 | 35.47 | 71,634 | +0.49(+1.40%) |
Jul 08, 2020 | 34.23 | 34.98 | 34.20 | 34.98 | 65,641 | +1.18(+3.48%) |
Jul 07, 2020 | 33.55 | 34.38 | 33.55 | 33.81 | 52,800 | +0.12(+0.35%) |
Jul 06, 2020 | 33.76 | 34.26 | 33.48 | 33.69 | 117,496 | +0.36(+1.07%) |
Jul 02, 2020 | 33.60 | 33.65 | 33.29 | 33.33 | 101,777 | +0.15(+0.44%) |