Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.52 | 39.13 | 38.50 | 38.75 | 790,438 | +0.28(+0.74%) |
Sep 29, 2020 | 38.67 | 38.72 | 38.35 | 38.47 | 277,471 | -0.21(-0.54%) |
Sep 28, 2020 | 38.52 | 38.74 | 38.42 | 38.68 | 303,049 | +0.66(+1.75%) |
Sep 25, 2020 | 37.33 | 38.10 | 37.23 | 38.01 | 248,280 | +0.59(+1.57%) |
Sep 24, 2020 | 37.18 | 37.79 | 36.99 | 37.43 | 565,684 | +0.09(+0.25%) |
Sep 23, 2020 | 38.31 | 38.31 | 37.27 | 37.33 | 234,688 | -0.89(-2.33%) |
Sep 22, 2020 | 38.01 | 38.27 | 37.71 | 38.22 | 189,436 | +0.41(+1.08%) |
Sep 21, 2020 | 37.75 | 37.82 | 37.25 | 37.81 | 640,672 | -0.51(-1.33%) |
Sep 18, 2020 | 38.86 | 38.86 | 38.00 | 38.32 | 267,998 | -0.43(-1.12%) |
Sep 17, 2020 | 38.48 | 38.94 | 38.43 | 38.76 | 328,303 | -0.33(-0.85%) |
Sep 16, 2020 | 39.40 | 39.55 | 39.04 | 39.09 | 395,891 | -0.13(-0.34%) |
Sep 15, 2020 | 39.35 | 39.43 | 39.09 | 39.22 | 212,009 | +0.19(+0.48%) |
Sep 14, 2020 | 38.90 | 39.20 | 38.82 | 39.03 | 409,661 | +0.55(+1.42%) |
Sep 11, 2020 | 38.72 | 38.83 | 38.17 | 38.48 | 372,613 | +0.01(+0.02%) |
Sep 10, 2020 | 39.36 | 39.47 | 38.39 | 38.48 | 699,231 | -0.69(-1.76%) |
Sep 09, 2020 | 38.94 | 39.45 | 38.82 | 39.16 | 516,504 | +0.76(+1.97%) |
Sep 08, 2020 | 38.80 | 38.93 | 38.39 | 38.41 | 704,448 | -1.10(-2.77%) |
Sep 04, 2020 | 39.89 | 40.08 | 38.60 | 39.50 | 729,344 | -0.32(-0.81%) |
Sep 03, 2020 | 41.01 | 41.03 | 39.50 | 39.83 | 847,660 | -1.40(-3.39%) |
Sep 02, 2020 | 40.81 | 41.31 | 40.70 | 41.22 | 405,757 | +0.61(+1.51%) |
Sep 01, 2020 | 40.35 | 40.61 | 40.23 | 40.61 | 494,374 | +0.34(+0.84%) |
Aug 31, 2020 | 40.39 | 40.46 | 40.22 | 40.27 | 305,913 | -0.12(-0.30%) |
Aug 28, 2020 | 40.27 | 40.42 | 40.13 | 40.39 | 307,070 | +0.26(+0.64%) |
Aug 27, 2020 | 40.14 | 40.33 | 39.95 | 40.14 | 498,897 | +0.07(+0.16%) |
Aug 26, 2020 | 39.83 | 40.09 | 39.72 | 40.07 | 346,768 | +0.35(+0.88%) |
Aug 25, 2020 | 39.67 | 39.72 | 39.50 | 39.72 | 327,172 | +0.14(+0.36%) |
Aug 24, 2020 | 39.48 | 39.58 | 39.37 | 39.58 | 558,397 | +0.41(+1.04%) |
Aug 21, 2020 | 39.03 | 39.18 | 38.97 | 39.17 | 343,494 | +0.12(+0.31%) |
Aug 20, 2020 | 38.76 | 39.11 | 38.72 | 39.05 | 352,395 | +0.08(+0.22%) |
Aug 19, 2020 | 39.16 | 39.24 | 38.89 | 38.97 | 355,374 | -0.13(-0.34%) |
Aug 18, 2020 | 39.10 | 39.18 | 38.92 | 39.10 | 536,383 | +0.04(+0.10%) |
Aug 17, 2020 | 39.05 | 39.11 | 39.03 | 39.06 | 273,763 | +0.12(+0.32%) |
Aug 14, 2020 | 38.89 | 39.02 | 38.83 | 38.94 | 244,279 | -0.03(-0.07%) |
Aug 13, 2020 | 38.94 | 39.13 | 38.84 | 38.97 | 245,663 | -0.05(-0.12%) |
Aug 12, 2020 | 38.81 | 39.13 | 38.81 | 39.01 | 852,962 | +0.47(+1.23%) |
Aug 11, 2020 | 39.01 | 39.06 | 38.43 | 38.54 | 863,236 | -0.27(-0.71%) |
Aug 10, 2020 | 38.72 | 38.84 | 38.55 | 38.82 | 317,552 | +0.11(+0.29%) |
Aug 07, 2020 | 38.51 | 38.70 | 38.42 | 38.70 | 349,954 | +0.09(+0.24%) |
Aug 06, 2020 | 38.31 | 38.64 | 38.28 | 38.61 | 280,777 | +0.21(+0.54%) |
Aug 05, 2020 | 38.30 | 38.42 | 38.29 | 38.40 | 338,239 | +0.29(+0.77%) |
Aug 04, 2020 | 37.91 | 38.11 | 37.89 | 38.11 | 535,816 | +0.14(+0.37%) |
Aug 03, 2020 | 37.90 | 38.07 | 37.84 | 37.97 | 352,755 | +0.27(+0.73%) |
Jul 31, 2020 | 37.68 | 37.70 | 37.11 | 37.69 | 1,498,607 | +0.24(+0.63%) |
Jul 30, 2020 | 37.24 | 37.48 | 36.95 | 37.46 | 437,626 | -0.14(-0.38%) |
Jul 29, 2020 | 37.24 | 37.65 | 37.24 | 37.60 | 728,483 | +0.49(+1.32%) |
Jul 28, 2020 | 37.28 | 37.39 | 37.07 | 37.11 | 555,056 | -0.25(-0.66%) |
Jul 27, 2020 | 37.13 | 37.35 | 37.07 | 37.35 | 525,443 | +0.27(+0.74%) |
Jul 24, 2020 | 37.07 | 37.21 | 36.90 | 37.08 | 601,222 | -0.22(-0.58%) |
Jul 23, 2020 | 37.70 | 37.79 | 37.14 | 37.29 | 1,933,821 | -0.43(-1.15%) |
Jul 22, 2020 | 37.45 | 37.75 | 37.45 | 37.73 | 364,376 | +0.23(+0.60%) |
Jul 21, 2020 | 37.62 | 37.73 | 37.40 | 37.50 | 799,842 | +0.09(+0.25%) |
Jul 20, 2020 | 37.09 | 37.47 | 37.02 | 37.41 | 708,916 | +0.26(+0.71%) |
Jul 17, 2020 | 37.17 | 37.23 | 36.92 | 37.14 | 349,106 | +0.12(+0.33%) |
Jul 16, 2020 | 36.95 | 37.07 | 36.84 | 37.02 | 486,792 | -0.15(-0.41%) |
Jul 15, 2020 | 37.21 | 37.27 | 36.84 | 37.17 | 564,119 | +0.40(+1.08%) |
Jul 14, 2020 | 36.07 | 36.78 | 35.96 | 36.78 | 990,236 | +0.50(+1.38%) |
Jul 13, 2020 | 36.87 | 37.18 | 36.21 | 36.27 | 1,045,036 | -0.33(-0.90%) |
Jul 10, 2020 | 36.18 | 36.61 | 36.04 | 36.61 | 667,824 | +0.39(+1.07%) |
Jul 09, 2020 | 36.51 | 36.55 | 35.79 | 36.22 | 567,004 | -0.23(-0.62%) |
Jul 08, 2020 | 36.28 | 36.46 | 36.05 | 36.44 | 523,357 | +0.26(+0.73%) |
Jul 07, 2020 | 36.36 | 36.61 | 36.13 | 36.18 | 501,879 | -0.38(-1.03%) |
Jul 06, 2020 | 36.51 | 36.65 | 36.42 | 36.56 | 351,620 | +0.55(+1.52%) |
Jul 02, 2020 | 36.29 | 36.44 | 35.96 | 36.01 | 311,623 | +0.15(+0.42%) |