Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.88 | 39.42 | 37.96 | 38.33 | 311,242 | -0.78(-1.99%) |
Sep 29, 2020 | 39.49 | 40.01 | 38.64 | 39.11 | 378,190 | +0.34(+0.88%) |
Sep 28, 2020 | 38.25 | 39.83 | 38.02 | 38.77 | 363,338 | +1.20(+3.19%) |
Sep 25, 2020 | 36.30 | 37.95 | 36.12 | 37.57 | 284,600 | +1.46(+4.04%) |
Sep 24, 2020 | 35.58 | 36.59 | 34.81 | 36.11 | 474,915 | -0.16(-0.44%) |
Sep 23, 2020 | 38.45 | 38.57 | 35.99 | 36.27 | 322,425 | -2.28(-5.91%) |
Sep 22, 2020 | 36.71 | 38.80 | 36.71 | 38.55 | 325,783 | +0.99(+2.64%) |
Sep 21, 2020 | 35.13 | 37.59 | 34.26 | 37.56 | 402,165 | +0.98(+2.68%) |
Sep 18, 2020 | 37.89 | 37.89 | 35.70 | 36.58 | 519,900 | -0.72(-1.93%) |
Sep 17, 2020 | 36.74 | 37.58 | 36.23 | 37.30 | 407,762 | -0.65(-1.71%) |
Sep 16, 2020 | 38.92 | 39.40 | 37.43 | 37.95 | 419,976 | -0.92(-2.37%) |
Sep 15, 2020 | 39.21 | 39.93 | 37.86 | 38.87 | 323,724 | +0.11(+0.28%) |
Sep 14, 2020 | 40.04 | 40.39 | 38.01 | 38.76 | 391,080 | -0.76(-1.92%) |
Sep 11, 2020 | 39.90 | 41.65 | 37.92 | 39.52 | 606,300 | -0.03(-0.08%) |
Sep 10, 2020 | 40.35 | 42.76 | 39.29 | 39.55 | 676,290 | -0.41(-1.03%) |
Sep 09, 2020 | 39.13 | 40.21 | 36.94 | 39.96 | 797,939 | +1.66(+4.33%) |
Sep 08, 2020 | 37.70 | 40.24 | 37.55 | 38.30 | 928,463 | -1.98(-4.92%) |
Sep 04, 2020 | 42.49 | 47.25 | 38.35 | 40.28 | 2,749,600 | +3.00(+8.05%) |
Sep 03, 2020 | 42.50 | 42.90 | 37.28 | 37.28 | 1,040,175 | -7.25(-16.28%) |
Sep 02, 2020 | 45.60 | 46.63 | 42.30 | 44.53 | 843,633 | -0.14(-0.31%) |
Sep 01, 2020 | 41.49 | 46.03 | 41.19 | 44.67 | 997,609 | +3.95(+9.70%) |
Aug 31, 2020 | 39.00 | 41.20 | 38.33 | 40.72 | 486,422 | +1.71(+4.38%) |
Aug 28, 2020 | 38.59 | 39.63 | 38.03 | 39.01 | 331,500 | +0.74(+1.93%) |
Aug 27, 2020 | 38.90 | 38.94 | 37.84 | 38.27 | 196,487 | -0.32(-0.83%) |
Aug 26, 2020 | 38.36 | 39.34 | 38.30 | 38.59 | 392,947 | +0.59(+1.55%) |
Aug 25, 2020 | 37.58 | 38.15 | 36.63 | 38.00 | 191,441 | +0.61(+1.63%) |
Aug 24, 2020 | 38.00 | 39.09 | 37.01 | 37.39 | 366,876 | -0.01(-0.03%) |
Aug 21, 2020 | 38.88 | 38.88 | 36.73 | 37.40 | 379,100 | -1.47(-3.78%) |
Aug 20, 2020 | 36.41 | 39.53 | 35.97 | 38.87 | 765,256 | +2.09(+5.68%) |
Aug 19, 2020 | 36.47 | 36.99 | 35.90 | 36.78 | 239,685 | +0.31(+0.85%) |
Aug 18, 2020 | 35.86 | 36.50 | 35.65 | 36.47 | 297,713 | +0.83(+2.33%) |
Aug 17, 2020 | 35.44 | 36.39 | 35.42 | 35.64 | 437,317 | -0.03(-0.08%) |
Aug 14, 2020 | 35.91 | 35.91 | 34.96 | 35.67 | 307,800 | -0.17(-0.47%) |
Aug 13, 2020 | 33.49 | 36.15 | 33.02 | 35.84 | 674,862 | +2.38(+7.11%) |
Aug 12, 2020 | 31.14 | 33.51 | 31.14 | 33.46 | 639,646 | +2.87(+9.38%) |
Aug 11, 2020 | 30.08 | 31.66 | 29.47 | 30.59 | 513,330 | +0.70(+2.34%) |
Aug 10, 2020 | 31.36 | 31.46 | 29.29 | 29.89 | 454,242 | -1.10(-3.55%) |
Aug 07, 2020 | 31.27 | 31.35 | 29.67 | 30.99 | 617,800 | -0.41(-1.31%) |
Aug 06, 2020 | 32.77 | 32.77 | 31.13 | 31.40 | 314,922 | -1.13(-3.47%) |
Aug 05, 2020 | 32.00 | 33.11 | 31.85 | 32.53 | 1,159,845 | +0.70(+2.20%) |
Aug 04, 2020 | 32.31 | 32.44 | 31.05 | 31.83 | 271,196 | -0.54(-1.67%) |
Aug 03, 2020 | 32.29 | 32.69 | 31.51 | 32.37 | 411,316 | +0.19(+0.59%) |
Jul 31, 2020 | 33.14 | 33.25 | 31.15 | 32.18 | 339,600 | -0.37(-1.14%) |
Jul 30, 2020 | 31.76 | 32.74 | 31.09 | 32.55 | 337,865 | +0.10(+0.31%) |
Jul 29, 2020 | 31.66 | 32.88 | 31.66 | 32.45 | 380,625 | +1.00(+3.18%) |
Jul 28, 2020 | 32.70 | 32.91 | 31.36 | 31.45 | 261,252 | -1.12(-3.44%) |
Jul 27, 2020 | 31.68 | 32.64 | 31.37 | 32.57 | 233,248 | +1.14(+3.63%) |
Jul 24, 2020 | 31.67 | 31.91 | 30.50 | 31.43 | 429,000 | -0.88(-2.72%) |
Jul 23, 2020 | 34.01 | 34.25 | 31.64 | 32.31 | 460,333 | -1.98(-5.77%) |
Jul 22, 2020 | 34.06 | 35.47 | 34.04 | 34.29 | 209,141 | +0.04(+0.12%) |
Jul 21, 2020 | 35.30 | 35.95 | 33.84 | 34.25 | 457,810 | -0.60(-1.72%) |
Jul 20, 2020 | 33.24 | 34.90 | 33.24 | 34.85 | 323,973 | +1.35(+4.03%) |
Jul 17, 2020 | 33.15 | 33.78 | 32.63 | 33.50 | 319,400 | +0.40(+1.21%) |
Jul 16, 2020 | 33.63 | 33.75 | 32.31 | 33.10 | 789,917 | -0.98(-2.88%) |
Jul 15, 2020 | 34.42 | 34.72 | 32.97 | 34.08 | 407,036 | +0.24(+0.71%) |
Jul 14, 2020 | 33.33 | 34.10 | 32.07 | 33.84 | 458,105 | +0.51(+1.53%) |
Jul 13, 2020 | 36.06 | 36.28 | 33.22 | 33.33 | 657,492 | -2.30(-6.46%) |
Jul 10, 2020 | 37.08 | 37.81 | 35.43 | 35.63 | 525,900 | -2.34(-6.16%) |
Jul 09, 2020 | 38.25 | 38.48 | 36.60 | 37.97 | 504,227 | -0.02(-0.05%) |
Jul 08, 2020 | 36.88 | 38.00 | 36.84 | 37.99 | 647,532 | +1.44(+3.94%) |
Jul 07, 2020 | 35.52 | 37.12 | 35.49 | 36.55 | 508,555 | +0.54(+1.50%) |
Jul 06, 2020 | 36.51 | 37.49 | 35.31 | 36.01 | 646,383 | +0.40(+1.12%) |
Jul 02, 2020 | 34.65 | 36.29 | 34.55 | 35.61 | 934,200 | +1.98(+5.89%) |