Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.97 | 35.52 | 32.83 | 34.90 | 1,478,602 | -1.97(-5.34%) |
Sep 29, 2020 | 35.14 | 36.97 | 35.14 | 36.87 | 977,665 | +1.40(+3.94%) |
Sep 28, 2020 | 34.50 | 35.61 | 34.28 | 35.47 | 531,614 | +1.47(+4.31%) |
Sep 25, 2020 | 33.46 | 34.17 | 33.13 | 34.01 | 377,081 | +0.49(+1.48%) |
Sep 24, 2020 | 33.36 | 33.84 | 32.97 | 33.51 | 230,215 | +0.00(+0.00%) |
Sep 23, 2020 | 34.26 | 34.49 | 33.46 | 33.51 | 335,090 | -0.77(-2.25%) |
Sep 22, 2020 | 34.10 | 34.31 | 33.22 | 34.28 | 330,931 | +0.44(+1.29%) |
Sep 21, 2020 | 33.08 | 33.89 | 32.73 | 33.85 | 477,312 | +0.32(+0.97%) |
Sep 18, 2020 | 34.12 | 34.42 | 33.00 | 33.52 | 874,496 | -0.28(-0.82%) |
Sep 17, 2020 | 33.48 | 33.90 | 33.29 | 33.80 | 196,002 | -0.25(-0.73%) |
Sep 16, 2020 | 34.22 | 34.44 | 33.89 | 34.05 | 290,200 | +0.11(+0.34%) |
Sep 15, 2020 | 33.34 | 34.22 | 33.34 | 33.93 | 222,674 | +0.63(+1.89%) |
Sep 14, 2020 | 33.53 | 33.89 | 33.26 | 33.30 | 269,305 | +0.02(+0.06%) |
Sep 11, 2020 | 33.69 | 33.91 | 32.86 | 33.28 | 219,753 | -0.28(-0.82%) |
Sep 10, 2020 | 34.69 | 35.02 | 33.41 | 33.56 | 270,234 | -1.03(-2.97%) |
Sep 09, 2020 | 34.24 | 34.95 | 33.92 | 34.59 | 323,009 | +0.85(+2.51%) |
Sep 08, 2020 | 34.54 | 35.22 | 33.58 | 33.74 | 588,127 | +0.07(+0.21%) |
Sep 04, 2020 | 35.38 | 35.43 | 33.65 | 33.67 | 633,933 | -1.55(-4.39%) |
Sep 03, 2020 | 36.36 | 36.36 | 34.95 | 35.22 | 370,239 | -1.31(-3.59%) |
Sep 02, 2020 | 36.27 | 36.90 | 36.27 | 36.53 | 283,179 | +0.23(+0.63%) |
Sep 01, 2020 | 36.11 | 36.45 | 36.02 | 36.30 | 310,192 | +0.25(+0.69%) |
Aug 31, 2020 | 36.22 | 36.42 | 35.94 | 36.05 | 263,269 | -0.20(-0.56%) |
Aug 28, 2020 | 36.21 | 36.48 | 35.92 | 36.26 | 187,034 | +0.09(+0.26%) |
Aug 27, 2020 | 36.50 | 36.50 | 35.85 | 36.16 | 214,015 | -0.36(-0.99%) |
Aug 26, 2020 | 35.97 | 37.30 | 35.92 | 36.52 | 313,535 | +0.73(+2.04%) |
Aug 25, 2020 | 35.43 | 36.04 | 35.34 | 35.79 | 312,916 | +0.43(+1.21%) |
Aug 24, 2020 | 35.15 | 35.74 | 34.97 | 35.37 | 197,348 | +0.57(+1.63%) |
Aug 21, 2020 | 34.69 | 35.04 | 34.31 | 34.80 | 419,773 | -0.21(-0.60%) |
Aug 20, 2020 | 35.71 | 35.96 | 34.97 | 35.01 | 599,512 | -0.81(-2.27%) |
Aug 19, 2020 | 35.29 | 35.94 | 35.25 | 35.82 | 253,366 | +0.44(+1.23%) |
Aug 18, 2020 | 35.31 | 35.75 | 35.11 | 35.39 | 221,909 | +0.18(+0.51%) |
Aug 17, 2020 | 34.96 | 35.39 | 34.96 | 35.21 | 185,587 | +0.18(+0.51%) |
Aug 14, 2020 | 35.06 | 35.38 | 34.95 | 35.03 | 190,307 | -0.17(-0.48%) |
Aug 13, 2020 | 34.64 | 35.38 | 34.43 | 35.20 | 208,089 | +0.39(+1.12%) |
Aug 12, 2020 | 34.75 | 34.98 | 34.53 | 34.81 | 277,318 | +0.23(+0.66%) |
Aug 11, 2020 | 35.03 | 35.15 | 34.41 | 34.58 | 253,313 | -0.27(-0.79%) |
Aug 10, 2020 | 34.83 | 35.26 | 34.61 | 34.86 | 207,405 | -0.09(-0.27%) |
Aug 07, 2020 | 34.60 | 34.95 | 34.26 | 34.95 | 283,613 | +0.16(+0.46%) |
Aug 06, 2020 | 35.04 | 35.24 | 34.40 | 34.79 | 246,495 | -0.22(-0.62%) |
Aug 05, 2020 | 34.68 | 35.19 | 34.43 | 35.01 | 671,189 | +0.61(+1.76%) |
Aug 04, 2020 | 34.01 | 34.57 | 33.84 | 34.40 | 469,572 | +0.34(+1.00%) |
Aug 03, 2020 | 33.28 | 34.38 | 33.19 | 34.06 | 830,249 | +1.03(+3.13%) |
Jul 31, 2020 | 32.70 | 33.12 | 32.26 | 33.03 | 314,328 | +0.33(+1.01%) |
Jul 30, 2020 | 32.69 | 32.90 | 32.31 | 32.70 | 140,751 | -0.40(-1.20%) |
Jul 29, 2020 | 32.97 | 33.28 | 32.83 | 33.09 | 168,439 | +0.38(+1.16%) |
Jul 28, 2020 | 33.08 | 33.10 | 32.68 | 32.71 | 138,963 | -0.44(-1.31%) |
Jul 27, 2020 | 32.69 | 33.23 | 32.63 | 33.15 | 208,239 | +0.40(+1.21%) |
Jul 24, 2020 | 33.45 | 33.45 | 32.52 | 32.75 | 248,992 | -0.83(-2.48%) |
Jul 23, 2020 | 33.73 | 35.06 | 33.46 | 33.59 | 232,231 | -0.26(-0.76%) |
Jul 22, 2020 | 34.10 | 34.36 | 33.60 | 33.84 | 227,165 | -0.41(-1.19%) |
Jul 21, 2020 | 34.33 | 34.74 | 33.96 | 34.25 | 521,257 | +0.28(+0.84%) |
Jul 20, 2020 | 33.80 | 34.14 | 33.65 | 33.96 | 386,491 | +0.07(+0.21%) |
Jul 17, 2020 | 33.99 | 34.09 | 33.31 | 33.89 | 221,444 | -0.04(-0.13%) |
Jul 16, 2020 | 33.63 | 34.49 | 33.54 | 33.94 | 295,227 | -0.07(-0.19%) |
Jul 15, 2020 | 33.84 | 34.22 | 33.62 | 34.00 | 445,781 | +0.55(+1.64%) |
Jul 14, 2020 | 33.32 | 33.63 | 32.64 | 33.45 | 353,959 | +0.12(+0.37%) |
Jul 13, 2020 | 34.50 | 34.50 | 33.31 | 33.33 | 326,501 | -0.78(-2.28%) |
Jul 10, 2020 | 34.47 | 34.59 | 33.64 | 34.11 | 278,335 | -0.26(-0.74%) |
Jul 09, 2020 | 34.91 | 35.13 | 34.01 | 34.36 | 298,829 | -0.51(-1.47%) |
Jul 08, 2020 | 35.25 | 35.32 | 34.35 | 34.87 | 260,701 | -0.27(-0.78%) |
Jul 07, 2020 | 35.89 | 36.14 | 35.12 | 35.15 | 281,316 | -0.96(-2.65%) |
Jul 06, 2020 | 36.91 | 36.91 | 36.09 | 36.11 | 249,719 | -0.26(-0.70%) |
Jul 02, 2020 | 36.69 | 37.24 | 36.24 | 36.36 | 257,014 | +0.05(+0.13%) |