Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.45 | 38.78 | 37.96 | 38.09 | 178,185 | -0.19(-0.49%) |
Sep 29, 2020 | 38.19 | 38.62 | 37.98 | 38.28 | 143,214 | +0.00(+0.00%) |
Sep 28, 2020 | 38.05 | 38.53 | 37.99 | 38.28 | 282,115 | +0.47(+1.23%) |
Sep 25, 2020 | 37.03 | 38.03 | 37.03 | 37.81 | 164,158 | +0.58(+1.55%) |
Sep 24, 2020 | 37.16 | 37.57 | 36.65 | 37.24 | 423,334 | +0.04(+0.10%) |
Sep 23, 2020 | 37.83 | 38.49 | 37.14 | 37.20 | 281,984 | -0.47(-1.26%) |
Sep 22, 2020 | 37.70 | 37.90 | 37.28 | 37.67 | 184,031 | +0.33(+0.87%) |
Sep 21, 2020 | 36.91 | 37.38 | 36.58 | 37.35 | 240,179 | +0.08(+0.22%) |
Sep 18, 2020 | 37.13 | 37.67 | 36.61 | 37.26 | 608,900 | +0.46(+1.24%) |
Sep 17, 2020 | 36.16 | 36.91 | 36.16 | 36.81 | 271,976 | +0.36(+1.00%) |
Sep 16, 2020 | 36.19 | 37.06 | 36.05 | 36.45 | 340,038 | +0.38(+1.06%) |
Sep 15, 2020 | 36.23 | 36.30 | 35.85 | 36.06 | 92,983 | +0.16(+0.44%) |
Sep 14, 2020 | 36.29 | 36.56 | 35.91 | 35.91 | 125,080 | -0.03(-0.09%) |
Sep 11, 2020 | 36.51 | 36.51 | 35.78 | 35.94 | 106,751 | -0.24(-0.66%) |
Sep 10, 2020 | 36.10 | 36.53 | 35.82 | 36.18 | 195,611 | +0.13(+0.36%) |
Sep 09, 2020 | 36.74 | 36.90 | 35.98 | 36.05 | 205,575 | -0.31(-0.84%) |
Sep 08, 2020 | 37.33 | 37.33 | 36.23 | 36.35 | 331,349 | -1.44(-3.82%) |
Sep 04, 2020 | 38.83 | 38.83 | 37.76 | 37.80 | 186,463 | -0.72(-1.87%) |
Sep 03, 2020 | 39.91 | 39.91 | 38.31 | 38.52 | 292,598 | -1.37(-3.43%) |
Sep 02, 2020 | 39.44 | 40.02 | 39.14 | 39.89 | 122,074 | +0.65(+1.65%) |
Sep 01, 2020 | 39.22 | 39.69 | 38.82 | 39.24 | 152,706 | -0.12(-0.31%) |
Aug 31, 2020 | 38.38 | 40.22 | 38.38 | 39.36 | 211,931 | -0.62(-1.55%) |
Aug 28, 2020 | 40.66 | 40.66 | 39.70 | 39.98 | 151,636 | -0.41(-1.01%) |
Aug 27, 2020 | 40.39 | 40.96 | 40.17 | 40.39 | 118,551 | +0.22(+0.55%) |
Aug 26, 2020 | 40.60 | 41.01 | 40.06 | 40.16 | 123,272 | -0.31(-0.75%) |
Aug 25, 2020 | 40.24 | 40.81 | 40.24 | 40.47 | 110,024 | +0.06(+0.16%) |
Aug 24, 2020 | 40.44 | 40.75 | 40.04 | 40.40 | 122,887 | +0.18(+0.44%) |
Aug 21, 2020 | 40.44 | 40.62 | 39.86 | 40.23 | 250,601 | -0.11(-0.28%) |
Aug 20, 2020 | 40.44 | 40.76 | 40.17 | 40.34 | 103,405 | -0.41(-1.00%) |
Aug 19, 2020 | 41.01 | 41.37 | 40.34 | 40.75 | 164,000 | -0.10(-0.25%) |
Aug 18, 2020 | 41.06 | 41.07 | 40.37 | 40.85 | 177,740 | -0.35(-0.85%) |
Aug 17, 2020 | 41.15 | 41.51 | 40.94 | 41.20 | 88,406 | +0.08(+0.20%) |
Aug 14, 2020 | 40.64 | 41.47 | 40.52 | 41.12 | 130,221 | +0.45(+1.11%) |
Aug 13, 2020 | 40.82 | 41.13 | 40.46 | 40.66 | 109,760 | -0.27(-0.66%) |
Aug 12, 2020 | 41.59 | 41.59 | 38.95 | 40.93 | 138,537 | -0.18(-0.43%) |
Aug 11, 2020 | 40.95 | 41.74 | 40.95 | 41.11 | 232,808 | +0.36(+0.88%) |
Aug 10, 2020 | 40.66 | 41.19 | 40.36 | 40.75 | 181,897 | +0.17(+0.41%) |
Aug 07, 2020 | 39.43 | 40.70 | 39.33 | 40.58 | 324,364 | +0.79(+1.99%) |
Aug 06, 2020 | 39.74 | 41.82 | 38.68 | 39.79 | 287,756 | -0.81(-1.99%) |
Aug 05, 2020 | 40.52 | 40.80 | 39.87 | 40.60 | 276,522 | +0.47(+1.18%) |
Aug 04, 2020 | 39.57 | 40.15 | 39.54 | 40.13 | 165,605 | +0.57(+1.45%) |
Aug 03, 2020 | 39.06 | 39.69 | 38.87 | 39.55 | 125,981 | +0.60(+1.54%) |
Jul 31, 2020 | 38.74 | 38.96 | 37.90 | 38.95 | 196,738 | +0.29(+0.74%) |
Jul 30, 2020 | 38.32 | 38.80 | 38.03 | 38.67 | 149,620 | -0.02(-0.05%) |
Jul 29, 2020 | 37.98 | 38.77 | 37.98 | 38.68 | 147,614 | +0.71(+1.87%) |
Jul 28, 2020 | 37.89 | 38.43 | 37.75 | 37.97 | 145,056 | +0.10(+0.27%) |
Jul 27, 2020 | 37.15 | 37.99 | 36.84 | 37.87 | 115,540 | +0.76(+2.04%) |
Jul 24, 2020 | 37.50 | 37.90 | 37.00 | 37.11 | 118,432 | -0.45(-1.21%) |
Jul 23, 2020 | 38.29 | 38.47 | 37.42 | 37.57 | 181,404 | -0.67(-1.74%) |
Jul 22, 2020 | 38.82 | 39.01 | 38.02 | 38.23 | 190,830 | -0.53(-1.36%) |
Jul 21, 2020 | 38.57 | 39.13 | 38.31 | 38.76 | 183,050 | +0.51(+1.33%) |
Jul 20, 2020 | 38.57 | 38.61 | 37.89 | 38.25 | 150,053 | -0.39(-1.01%) |
Jul 17, 2020 | 38.43 | 38.82 | 38.30 | 38.64 | 141,470 | +0.18(+0.48%) |
Jul 16, 2020 | 38.60 | 38.79 | 38.11 | 38.45 | 144,907 | -0.33(-0.86%) |
Jul 15, 2020 | 38.59 | 39.22 | 38.30 | 38.79 | 222,143 | +0.77(+2.02%) |
Jul 14, 2020 | 37.21 | 38.05 | 36.80 | 38.02 | 299,137 | +0.77(+2.06%) |
Jul 13, 2020 | 37.61 | 38.11 | 37.11 | 37.25 | 246,392 | -0.19(-0.52%) |
Jul 10, 2020 | 35.48 | 37.47 | 35.16 | 37.45 | 334,531 | +1.96(+5.52%) |
Jul 09, 2020 | 36.67 | 36.67 | 35.33 | 35.49 | 148,422 | -1.08(-2.96%) |
Jul 08, 2020 | 36.62 | 37.86 | 36.32 | 36.57 | 272,451 | -0.07(-0.20%) |
Jul 07, 2020 | 37.30 | 37.63 | 36.57 | 36.64 | 223,186 | -1.00(-2.65%) |
Jul 06, 2020 | 38.52 | 38.62 | 37.64 | 37.64 | 149,351 | -0.43(-1.12%) |
Jul 02, 2020 | 38.80 | 39.13 | 37.94 | 38.06 | 135,845 | -0.45(-1.18%) |