Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.12 | 32.28 | 32.02 | 32.16 | 1,126,155 | +0.33(+1.04%) |
Sep 29, 2020 | 31.88 | 31.92 | 31.71 | 31.83 | 1,459,629 | -0.71(-2.18%) |
Sep 28, 2020 | 32.57 | 32.65 | 32.42 | 32.54 | 998,666 | -0.17(-0.52%) |
Sep 25, 2020 | 32.45 | 32.76 | 32.29 | 32.71 | 1,160,100 | +0.36(+1.11%) |
Sep 24, 2020 | 32.30 | 32.54 | 32.19 | 32.35 | 1,321,700 | -0.16(-0.49%) |
Sep 23, 2020 | 33.12 | 33.14 | 32.51 | 32.51 | 1,631,554 | -0.69(-2.08%) |
Sep 22, 2020 | 33.47 | 33.49 | 33.19 | 33.20 | 1,200,130 | -0.30(-0.90%) |
Sep 21, 2020 | 33.50 | 33.54 | 33.23 | 33.50 | 979,843 | -0.35(-1.03%) |
Sep 18, 2020 | 33.95 | 33.98 | 33.73 | 33.85 | 1,694,300 | -0.21(-0.62%) |
Sep 17, 2020 | 33.95 | 34.09 | 33.83 | 34.06 | 832,463 | -0.24(-0.70%) |
Sep 16, 2020 | 34.33 | 34.54 | 34.27 | 34.30 | 834,764 | -0.32(-0.92%) |
Sep 15, 2020 | 34.75 | 34.84 | 34.60 | 34.62 | 695,836 | -0.07(-0.20%) |
Sep 14, 2020 | 34.74 | 34.85 | 34.68 | 34.69 | 1,206,333 | +0.39(+1.14%) |
Sep 11, 2020 | 34.25 | 34.49 | 34.03 | 34.30 | 1,016,700 | +0.17(+0.50%) |
Sep 10, 2020 | 34.50 | 34.53 | 34.13 | 34.13 | 1,089,165 | -0.93(-2.65%) |
Sep 09, 2020 | 34.74 | 35.17 | 34.72 | 35.06 | 926,894 | +0.65(+1.89%) |
Sep 08, 2020 | 34.23 | 34.61 | 34.13 | 34.41 | 894,470 | +0.05(+0.15%) |
Sep 04, 2020 | 34.22 | 34.40 | 33.82 | 34.36 | 1,259,800 | +0.27(+0.79%) |
Sep 03, 2020 | 34.43 | 34.43 | 34.01 | 34.09 | 1,119,614 | -0.34(-0.99%) |
Sep 02, 2020 | 34.40 | 34.58 | 34.32 | 34.43 | 1,128,138 | -0.29(-0.84%) |
Sep 01, 2020 | 35.00 | 35.00 | 34.63 | 34.72 | 932,259 | -0.31(-0.88%) |
Aug 31, 2020 | 35.24 | 35.24 | 34.90 | 35.03 | 1,040,822 | -1.34(-3.68%) |
Aug 28, 2020 | 36.01 | 36.37 | 35.90 | 36.37 | 1,108,600 | +0.42(+1.17%) |
Aug 27, 2020 | 36.10 | 36.17 | 35.73 | 35.95 | 944,137 | -1.06(-2.86%) |
Aug 26, 2020 | 37.12 | 37.13 | 36.82 | 37.01 | 953,375 | +0.28(+0.75%) |
Aug 25, 2020 | 36.84 | 36.84 | 36.58 | 36.73 | 708,926 | -0.17(-0.45%) |
Aug 24, 2020 | 36.97 | 37.06 | 36.84 | 36.90 | 892,435 | +0.30(+0.82%) |
Aug 21, 2020 | 36.47 | 36.71 | 36.29 | 36.60 | 542,188 | +0.22(+0.62%) |
Aug 20, 2020 | 36.01 | 36.42 | 35.99 | 36.37 | 743,383 | -0.22(-0.61%) |
Aug 19, 2020 | 37.01 | 37.01 | 36.54 | 36.60 | 1,076,070 | -0.78(-2.08%) |
Aug 18, 2020 | 37.53 | 37.68 | 37.31 | 37.38 | 1,339,644 | +0.50(+1.35%) |
Aug 17, 2020 | 36.74 | 36.99 | 36.74 | 36.88 | 774,310 | +0.14(+0.37%) |
Aug 14, 2020 | 36.62 | 36.87 | 36.59 | 36.74 | 719,836 | +0.00(+0.00%) |
Aug 13, 2020 | 36.76 | 36.90 | 36.58 | 36.74 | 1,082,826 | +1.07(+3.00%) |
Aug 12, 2020 | 35.65 | 35.75 | 35.38 | 35.67 | 1,040,984 | +0.42(+1.19%) |
Aug 11, 2020 | 35.34 | 35.49 | 35.06 | 35.25 | 1,521,376 | +0.80(+2.32%) |
Aug 10, 2020 | 34.42 | 34.59 | 34.35 | 34.45 | 996,476 | +0.45(+1.32%) |
Aug 07, 2020 | 33.56 | 34.08 | 33.50 | 34.01 | 1,250,524 | +0.44(+1.31%) |
Aug 06, 2020 | 33.86 | 33.88 | 33.42 | 33.57 | 1,620,914 | -1.08(-3.12%) |
Aug 05, 2020 | 34.53 | 34.77 | 34.52 | 34.65 | 1,150,731 | +0.72(+2.12%) |
Aug 04, 2020 | 33.94 | 34.11 | 33.84 | 33.93 | 929,094 | +0.07(+0.20%) |
Aug 03, 2020 | 33.77 | 33.92 | 33.68 | 33.86 | 1,063,808 | +0.69(+2.08%) |
Jul 31, 2020 | 33.39 | 33.48 | 33.04 | 33.17 | 948,418 | -0.22(-0.67%) |
Jul 30, 2020 | 33.21 | 33.42 | 33.11 | 33.39 | 855,999 | -0.27(-0.81%) |
Jul 29, 2020 | 33.55 | 33.69 | 33.47 | 33.67 | 925,115 | +0.49(+1.47%) |
Jul 28, 2020 | 33.25 | 33.41 | 33.15 | 33.18 | 749,354 | -0.16(-0.47%) |
Jul 27, 2020 | 33.35 | 33.46 | 33.27 | 33.33 | 766,265 | -0.14(-0.41%) |
Jul 24, 2020 | 33.41 | 33.58 | 33.35 | 33.47 | 849,941 | +0.33(+1.00%) |
Jul 23, 2020 | 33.39 | 33.39 | 33.14 | 33.14 | 1,456,626 | -0.48(-1.42%) |
Jul 22, 2020 | 33.69 | 33.71 | 33.38 | 33.62 | 923,279 | -0.44(-1.29%) |
Jul 21, 2020 | 34.32 | 34.32 | 34.05 | 34.05 | 957,861 | +0.40(+1.19%) |
Jul 20, 2020 | 33.99 | 34.03 | 33.60 | 33.66 | 1,511,664 | -0.47(-1.37%) |
Jul 17, 2020 | 34.19 | 34.27 | 34.06 | 34.12 | 824,269 | -0.25(-0.74%) |
Jul 16, 2020 | 34.05 | 34.40 | 33.98 | 34.38 | 1,293,959 | +0.25(+0.74%) |
Jul 15, 2020 | 34.41 | 34.43 | 34.08 | 34.12 | 1,007,817 | -0.36(-1.04%) |
Jul 14, 2020 | 34.20 | 34.60 | 34.13 | 34.48 | 1,014,751 | -0.08(-0.23%) |
Jul 13, 2020 | 35.00 | 35.02 | 34.56 | 34.56 | 2,224,890 | -0.20(-0.59%) |
Jul 10, 2020 | 34.62 | 34.79 | 34.56 | 34.77 | 854,459 | -0.46(-1.30%) |
Jul 09, 2020 | 35.54 | 35.58 | 35.01 | 35.22 | 879,228 | -0.15(-0.41%) |
Jul 08, 2020 | 35.32 | 35.39 | 34.95 | 35.37 | 1,162,341 | +0.19(+0.53%) |
Jul 07, 2020 | 35.59 | 35.59 | 35.14 | 35.18 | 1,478,111 | -1.36(-3.73%) |
Jul 06, 2020 | 36.08 | 36.60 | 36.03 | 36.55 | 2,454,791 | +2.55(+7.50%) |
Jul 02, 2020 | 33.89 | 34.11 | 33.57 | 34.00 | 1,439,160 | +1.17(+3.56%) |