Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.66 | 34.31 | 33.38 | 33.55 | 596,330 | -0.17(-0.52%) |
Sep 29, 2020 | 34.63 | 34.93 | 33.48 | 33.72 | 604,587 | -0.58(-1.68%) |
Sep 28, 2020 | 35.49 | 36.27 | 33.80 | 34.30 | 813,853 | +0.25(+0.74%) |
Sep 25, 2020 | 33.87 | 34.59 | 33.79 | 34.04 | 759,608 | +0.07(+0.21%) |
Sep 24, 2020 | 33.86 | 34.55 | 33.61 | 33.97 | 701,459 | +0.17(+0.52%) |
Sep 23, 2020 | 33.79 | 34.65 | 33.61 | 33.80 | 688,843 | -0.01(-0.03%) |
Sep 22, 2020 | 33.52 | 34.80 | 33.52 | 33.81 | 690,173 | +0.46(+1.39%) |
Sep 21, 2020 | 33.91 | 34.42 | 33.13 | 33.34 | 662,697 | -0.78(-2.28%) |
Sep 18, 2020 | 34.60 | 35.03 | 33.90 | 34.12 | 1,006,558 | -0.28(-0.81%) |
Sep 17, 2020 | 35.00 | 35.15 | 34.25 | 34.40 | 690,564 | -0.79(-2.24%) |
Sep 16, 2020 | 34.23 | 35.43 | 34.08 | 35.19 | 969,350 | +1.08(+3.18%) |
Sep 15, 2020 | 34.47 | 34.78 | 34.01 | 34.11 | 454,114 | -0.11(-0.33%) |
Sep 14, 2020 | 34.09 | 34.61 | 34.06 | 34.22 | 486,616 | +0.23(+0.67%) |
Sep 11, 2020 | 33.41 | 34.18 | 33.06 | 33.99 | 562,185 | +0.57(+1.70%) |
Sep 10, 2020 | 33.76 | 34.01 | 33.41 | 33.42 | 271,882 | -0.35(-1.04%) |
Sep 09, 2020 | 34.04 | 34.40 | 33.63 | 33.77 | 351,642 | -0.10(-0.31%) |
Sep 08, 2020 | 33.35 | 34.19 | 33.19 | 33.88 | 445,060 | -0.03(-0.08%) |
Sep 04, 2020 | 34.46 | 34.59 | 33.48 | 33.90 | 367,508 | -0.45(-1.32%) |
Sep 03, 2020 | 34.45 | 35.22 | 33.97 | 34.36 | 483,651 | -0.12(-0.35%) |
Sep 02, 2020 | 33.85 | 34.56 | 33.81 | 34.48 | 394,086 | +0.61(+1.81%) |
Sep 01, 2020 | 33.93 | 34.38 | 32.87 | 33.87 | 604,158 | +0.13(+0.39%) |
Aug 31, 2020 | 35.91 | 36.03 | 33.73 | 33.74 | 1,018,419 | -2.21(-6.15%) |
Aug 28, 2020 | 37.16 | 37.23 | 35.71 | 35.95 | 646,942 | -0.95(-2.58%) |
Aug 27, 2020 | 36.52 | 37.43 | 36.50 | 36.90 | 692,678 | +0.31(+0.84%) |
Aug 26, 2020 | 36.55 | 36.99 | 36.06 | 36.60 | 455,395 | -0.01(-0.02%) |
Aug 25, 2020 | 36.23 | 36.74 | 35.20 | 36.61 | 707,671 | +0.24(+0.67%) |
Aug 24, 2020 | 37.37 | 37.37 | 36.07 | 36.36 | 808,964 | -0.55(-1.49%) |
Aug 21, 2020 | 36.79 | 37.31 | 36.34 | 36.91 | 2,585,941 | +0.21(+0.57%) |
Aug 20, 2020 | 35.76 | 37.19 | 35.68 | 36.70 | 5,925,632 | +0.63(+1.75%) |
Aug 19, 2020 | 36.33 | 36.93 | 35.19 | 36.07 | 1,235,732 | +0.02(+0.05%) |
Aug 18, 2020 | 38.25 | 38.30 | 36.05 | 36.05 | 1,315,350 | -4.21(-10.45%) |
Aug 17, 2020 | 40.54 | 40.76 | 40.23 | 40.26 | 170,492 | -0.35(-0.86%) |
Aug 14, 2020 | 40.13 | 40.76 | 40.01 | 40.61 | 205,315 | +0.31(+0.76%) |
Aug 13, 2020 | 40.29 | 40.79 | 39.46 | 40.30 | 202,352 | +0.00(+0.00%) |
Aug 12, 2020 | 40.31 | 40.64 | 40.17 | 40.30 | 181,668 | +0.20(+0.50%) |
Aug 11, 2020 | 40.17 | 40.71 | 40.03 | 40.10 | 423,191 | +0.17(+0.42%) |
Aug 10, 2020 | 39.66 | 40.45 | 39.64 | 39.94 | 239,977 | +0.21(+0.53%) |
Aug 07, 2020 | 38.30 | 39.74 | 38.30 | 39.73 | 282,637 | +1.37(+3.58%) |
Aug 06, 2020 | 38.43 | 38.77 | 38.19 | 38.35 | 173,216 | -0.11(-0.27%) |
Aug 05, 2020 | 39.34 | 39.38 | 38.37 | 38.46 | 423,206 | -0.79(-2.00%) |
Aug 04, 2020 | 38.76 | 39.86 | 38.44 | 39.25 | 371,696 | +0.33(+0.85%) |
Aug 03, 2020 | 38.49 | 39.04 | 38.21 | 38.91 | 233,449 | +0.49(+1.29%) |
Jul 31, 2020 | 38.90 | 39.16 | 37.82 | 38.42 | 505,223 | -0.19(-0.49%) |
Jul 30, 2020 | 38.45 | 38.85 | 38.17 | 38.61 | 281,423 | -0.27(-0.70%) |
Jul 29, 2020 | 39.23 | 39.34 | 38.76 | 38.88 | 270,854 | -0.20(-0.51%) |
Jul 28, 2020 | 39.18 | 39.69 | 39.02 | 39.08 | 358,122 | -0.17(-0.42%) |
Jul 27, 2020 | 38.42 | 39.25 | 38.19 | 39.25 | 473,160 | +0.73(+1.91%) |
Jul 24, 2020 | 38.53 | 38.80 | 37.96 | 38.51 | 524,096 | +0.10(+0.27%) |
Jul 23, 2020 | 38.45 | 38.78 | 38.14 | 38.41 | 398,436 | +0.00(+0.00%) |
Jul 22, 2020 | 38.33 | 38.45 | 37.87 | 38.41 | 791,732 | -0.06(-0.16%) |
Jul 21, 2020 | 38.59 | 38.78 | 37.74 | 38.47 | 568,422 | +0.11(+0.30%) |
Jul 20, 2020 | 39.00 | 39.34 | 37.56 | 38.35 | 542,174 | -0.31(-0.79%) |
Jul 17, 2020 | 38.80 | 39.00 | 38.21 | 38.66 | 374,943 | -0.22(-0.56%) |
Jul 16, 2020 | 39.25 | 39.34 | 38.59 | 38.88 | 272,846 | -0.36(-0.91%) |
Jul 15, 2020 | 39.62 | 40.21 | 39.19 | 39.24 | 410,331 | -0.12(-0.31%) |
Jul 14, 2020 | 39.51 | 39.71 | 38.86 | 39.36 | 393,916 | +0.13(+0.33%) |
Jul 13, 2020 | 39.56 | 40.20 | 39.18 | 39.23 | 622,399 | -0.27(-0.69%) |
Jul 10, 2020 | 38.61 | 39.56 | 38.53 | 39.50 | 257,130 | +1.26(+3.29%) |
Jul 09, 2020 | 38.74 | 38.90 | 38.14 | 38.24 | 270,262 | -0.67(-1.73%) |
Jul 08, 2020 | 39.60 | 39.60 | 38.59 | 38.91 | 230,845 | -0.68(-1.72%) |
Jul 07, 2020 | 39.28 | 39.67 | 38.92 | 39.60 | 250,014 | +0.17(+0.44%) |
Jul 06, 2020 | 39.18 | 39.47 | 38.95 | 39.42 | 201,053 | +0.51(+1.30%) |
Jul 02, 2020 | 38.70 | 39.24 | 38.31 | 38.91 | 209,547 | +0.50(+1.30%) |