Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.35 | 35.91 | 35.18 | 35.47 | 1,331,966 | +0.27(+0.76%) |
Sep 29, 2020 | 35.62 | 35.85 | 34.74 | 35.20 | 773,838 | -0.40(-1.11%) |
Sep 28, 2020 | 35.09 | 35.79 | 35.09 | 35.60 | 1,053,088 | +0.73(+2.10%) |
Sep 25, 2020 | 34.01 | 34.92 | 33.90 | 34.87 | 951,833 | +0.59(+1.73%) |
Sep 24, 2020 | 34.20 | 34.49 | 33.83 | 34.27 | 868,667 | +0.12(+0.35%) |
Sep 23, 2020 | 34.70 | 35.23 | 33.79 | 34.16 | 1,190,785 | -0.45(-1.29%) |
Sep 22, 2020 | 35.33 | 35.51 | 34.25 | 34.60 | 1,396,399 | -0.63(-1.80%) |
Sep 21, 2020 | 34.87 | 35.41 | 34.19 | 35.23 | 1,342,264 | -0.39(-1.08%) |
Sep 18, 2020 | 35.96 | 36.05 | 35.24 | 35.62 | 2,897,039 | -0.08(-0.22%) |
Sep 17, 2020 | 35.07 | 35.73 | 34.96 | 35.70 | 1,083,954 | +0.06(+0.17%) |
Sep 16, 2020 | 35.13 | 36.04 | 34.93 | 35.64 | 1,251,972 | +0.67(+1.92%) |
Sep 15, 2020 | 34.97 | 35.26 | 34.71 | 34.97 | 1,150,837 | +0.26(+0.74%) |
Sep 14, 2020 | 34.02 | 34.86 | 33.97 | 34.71 | 894,980 | +0.85(+2.51%) |
Sep 11, 2020 | 33.39 | 33.89 | 33.32 | 33.86 | 1,031,271 | +0.66(+2.00%) |
Sep 10, 2020 | 33.78 | 33.78 | 33.04 | 33.20 | 1,739,083 | -0.31(-0.92%) |
Sep 09, 2020 | 34.85 | 34.85 | 33.45 | 33.50 | 2,237,903 | -0.90(-2.62%) |
Sep 08, 2020 | 34.47 | 34.99 | 33.79 | 34.40 | 1,336,160 | -0.39(-1.11%) |
Sep 04, 2020 | 35.77 | 35.81 | 34.79 | 34.79 | 1,323,956 | -0.82(-2.31%) |
Sep 03, 2020 | 36.60 | 36.78 | 35.42 | 35.61 | 1,847,876 | -1.14(-3.10%) |
Sep 02, 2020 | 36.01 | 36.87 | 35.93 | 36.75 | 1,326,773 | +0.77(+2.15%) |
Sep 01, 2020 | 36.06 | 36.19 | 35.44 | 35.98 | 1,211,122 | -0.53(-1.46%) |
Aug 31, 2020 | 36.31 | 36.63 | 35.79 | 36.51 | 1,608,465 | +0.47(+1.29%) |
Aug 28, 2020 | 35.95 | 36.10 | 35.47 | 36.05 | 1,458,676 | +0.36(+1.00%) |
Aug 27, 2020 | 35.67 | 35.91 | 35.11 | 35.69 | 1,290,839 | +0.03(+0.08%) |
Aug 26, 2020 | 35.04 | 35.81 | 34.79 | 35.66 | 1,955,391 | +0.59(+1.69%) |
Aug 25, 2020 | 35.59 | 36.10 | 34.98 | 35.07 | 1,516,802 | -0.36(-1.01%) |
Aug 24, 2020 | 35.13 | 35.79 | 35.01 | 35.42 | 1,967,931 | +0.45(+1.27%) |
Aug 21, 2020 | 35.68 | 35.83 | 34.85 | 34.98 | 1,870,922 | -0.79(-2.21%) |
Aug 20, 2020 | 36.63 | 36.63 | 35.70 | 35.77 | 1,342,829 | -0.90(-2.46%) |
Aug 19, 2020 | 36.91 | 37.12 | 36.58 | 36.67 | 1,075,875 | -0.36(-0.98%) |
Aug 18, 2020 | 37.44 | 37.72 | 36.75 | 37.03 | 1,084,525 | -0.53(-1.42%) |
Aug 17, 2020 | 37.48 | 37.70 | 36.95 | 37.57 | 1,180,864 | +0.33(+0.90%) |
Aug 14, 2020 | 37.22 | 37.84 | 36.96 | 37.23 | 1,127,174 | +0.27(+0.72%) |
Aug 13, 2020 | 36.41 | 37.62 | 36.33 | 36.96 | 2,678,687 | +0.97(+2.68%) |
Aug 12, 2020 | 37.94 | 37.94 | 35.94 | 36.00 | 2,851,814 | -1.76(-4.67%) |
Aug 11, 2020 | 37.46 | 38.45 | 37.03 | 37.76 | 2,042,755 | +0.31(+0.82%) |
Aug 10, 2020 | 36.81 | 37.87 | 36.68 | 37.46 | 2,323,998 | +0.55(+1.48%) |
Aug 07, 2020 | 37.43 | 37.54 | 34.96 | 36.91 | 3,781,852 | +0.01(+0.04%) |
Aug 06, 2020 | 41.34 | 41.34 | 36.61 | 36.90 | 4,760,570 | -5.29(-12.54%) |
Aug 05, 2020 | 42.17 | 42.88 | 41.92 | 42.19 | 1,377,331 | +0.23(+0.54%) |
Aug 04, 2020 | 41.10 | 41.99 | 41.10 | 41.96 | 762,047 | +0.55(+1.33%) |
Aug 03, 2020 | 41.11 | 41.51 | 40.50 | 41.41 | 863,466 | +0.37(+0.91%) |
Jul 31, 2020 | 40.74 | 41.04 | 40.30 | 41.03 | 874,570 | +0.49(+1.21%) |
Jul 30, 2020 | 40.68 | 40.87 | 39.89 | 40.54 | 831,502 | -0.71(-1.72%) |
Jul 29, 2020 | 40.65 | 41.31 | 40.61 | 41.25 | 645,184 | +0.55(+1.36%) |
Jul 28, 2020 | 40.97 | 41.17 | 40.46 | 40.70 | 494,909 | -0.27(-0.65%) |
Jul 27, 2020 | 40.55 | 41.27 | 40.34 | 40.96 | 747,189 | +0.61(+1.51%) |
Jul 24, 2020 | 41.17 | 41.27 | 40.28 | 40.35 | 670,395 | -0.91(-2.20%) |
Jul 23, 2020 | 41.07 | 41.76 | 40.90 | 41.26 | 697,137 | +0.34(+0.84%) |
Jul 22, 2020 | 40.64 | 41.26 | 40.54 | 40.91 | 836,725 | +0.30(+0.73%) |
Jul 21, 2020 | 40.72 | 41.56 | 40.50 | 40.62 | 926,716 | -0.27(-0.65%) |
Jul 20, 2020 | 40.24 | 41.10 | 40.19 | 40.88 | 820,614 | +0.10(+0.24%) |
Jul 17, 2020 | 42.00 | 42.29 | 40.32 | 40.79 | 1,701,524 | -1.30(-3.09%) |
Jul 16, 2020 | 41.97 | 42.44 | 41.49 | 42.09 | 1,458,319 | +0.36(+0.87%) |
Jul 15, 2020 | 41.37 | 41.88 | 40.12 | 41.72 | 2,132,437 | +2.28(+5.77%) |
Jul 14, 2020 | 39.03 | 39.60 | 38.86 | 39.45 | 912,267 | +0.50(+1.29%) |
Jul 13, 2020 | 39.88 | 40.37 | 38.90 | 38.94 | 1,436,109 | -0.74(-1.87%) |
Jul 10, 2020 | 39.27 | 39.78 | 38.70 | 39.69 | 1,213,372 | +0.35(+0.89%) |
Jul 09, 2020 | 39.55 | 39.90 | 38.65 | 39.34 | 1,297,207 | +0.04(+0.10%) |
Jul 08, 2020 | 39.88 | 39.91 | 38.78 | 39.30 | 1,353,787 | -0.42(-1.07%) |
Jul 07, 2020 | 40.72 | 40.97 | 39.67 | 39.72 | 1,236,916 | -1.41(-3.42%) |
Jul 06, 2020 | 42.45 | 42.52 | 40.78 | 41.13 | 1,554,070 | -0.39(-0.95%) |
Jul 02, 2020 | 40.88 | 42.10 | 40.64 | 41.53 | 2,235,363 | +1.28(+3.18%) |