Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.35 | 35.18 | 34.06 | 34.43 | 113,440 | +0.17(+0.50%) |
Sep 29, 2020 | 34.99 | 34.99 | 33.56 | 34.26 | 72,741 | -0.77(-2.20%) |
Sep 28, 2020 | 34.21 | 35.38 | 34.21 | 35.03 | 123,789 | +1.37(+4.07%) |
Sep 25, 2020 | 33.28 | 33.83 | 33.13 | 33.66 | 103,800 | +0.15(+0.45%) |
Sep 24, 2020 | 32.99 | 33.78 | 32.59 | 33.51 | 129,066 | +0.61(+1.85%) |
Sep 23, 2020 | 34.42 | 34.85 | 32.86 | 32.90 | 166,008 | -1.44(-4.19%) |
Sep 22, 2020 | 34.50 | 35.18 | 34.12 | 34.34 | 146,320 | -0.22(-0.64%) |
Sep 21, 2020 | 34.65 | 34.87 | 33.78 | 34.56 | 278,394 | -1.31(-3.65%) |
Sep 18, 2020 | 36.81 | 37.78 | 35.47 | 35.87 | 577,100 | +0.28(+0.79%) |
Sep 17, 2020 | 34.65 | 35.77 | 34.53 | 35.59 | 169,012 | +0.72(+2.06%) |
Sep 16, 2020 | 35.65 | 35.65 | 34.86 | 34.87 | 208,616 | -0.77(-2.16%) |
Sep 15, 2020 | 35.93 | 36.22 | 35.21 | 35.64 | 143,631 | -0.35(-0.97%) |
Sep 14, 2020 | 35.59 | 36.28 | 35.30 | 35.99 | 149,241 | +0.79(+2.24%) |
Sep 11, 2020 | 35.51 | 35.68 | 34.89 | 35.20 | 116,900 | -0.19(-0.54%) |
Sep 10, 2020 | 36.21 | 36.33 | 35.35 | 35.39 | 99,975 | -0.74(-2.05%) |
Sep 09, 2020 | 36.31 | 36.75 | 35.82 | 36.13 | 100,682 | +0.16(+0.44%) |
Sep 08, 2020 | 36.89 | 36.89 | 35.75 | 35.97 | 138,916 | -1.34(-3.59%) |
Sep 04, 2020 | 37.81 | 37.81 | 36.68 | 37.31 | 124,500 | +0.38(+1.03%) |
Sep 03, 2020 | 37.88 | 38.60 | 36.78 | 36.93 | 172,424 | -0.68(-1.81%) |
Sep 02, 2020 | 37.11 | 37.90 | 37.10 | 37.61 | 160,750 | +0.47(+1.27%) |
Sep 01, 2020 | 36.84 | 37.18 | 36.52 | 37.14 | 91,479 | +0.00(+0.00%) |
Aug 31, 2020 | 37.33 | 37.50 | 36.64 | 37.14 | 218,246 | -0.25(-0.67%) |
Aug 28, 2020 | 37.46 | 37.59 | 36.75 | 37.39 | 139,400 | +0.27(+0.73%) |
Aug 27, 2020 | 35.73 | 37.49 | 35.73 | 37.12 | 183,810 | +1.32(+3.69%) |
Aug 26, 2020 | 36.00 | 36.00 | 35.11 | 35.80 | 145,954 | -0.36(-1.00%) |
Aug 25, 2020 | 36.03 | 36.32 | 35.90 | 36.16 | 82,248 | +0.36(+1.01%) |
Aug 24, 2020 | 35.09 | 35.90 | 34.82 | 35.80 | 92,068 | +0.98(+2.81%) |
Aug 21, 2020 | 34.63 | 34.94 | 34.20 | 34.82 | 125,500 | -0.11(-0.31%) |
Aug 20, 2020 | 35.00 | 35.29 | 34.82 | 34.93 | 70,126 | -0.65(-1.83%) |
Aug 19, 2020 | 35.65 | 36.09 | 35.47 | 35.58 | 89,933 | -0.10(-0.28%) |
Aug 18, 2020 | 35.76 | 35.95 | 35.28 | 35.68 | 111,134 | +0.34(+0.96%) |
Aug 17, 2020 | 36.31 | 36.31 | 34.77 | 35.34 | 258,680 | -1.04(-2.86%) |
Aug 14, 2020 | 35.57 | 37.13 | 35.54 | 36.38 | 117,200 | +0.36(+1.00%) |
Aug 13, 2020 | 36.57 | 36.87 | 35.84 | 36.02 | 131,268 | -0.44(-1.21%) |
Aug 12, 2020 | 37.33 | 37.33 | 36.15 | 36.46 | 147,735 | -0.08(-0.22%) |
Aug 11, 2020 | 37.57 | 37.91 | 36.46 | 36.54 | 202,897 | +0.03(+0.08%) |
Aug 10, 2020 | 36.00 | 36.67 | 35.96 | 36.51 | 149,800 | +0.86(+2.41%) |
Aug 07, 2020 | 34.14 | 35.94 | 34.14 | 35.65 | 155,900 | +1.16(+3.36%) |
Aug 06, 2020 | 33.40 | 34.67 | 33.27 | 34.49 | 177,049 | +0.98(+2.92%) |
Aug 05, 2020 | 33.79 | 34.15 | 33.25 | 33.51 | 399,709 | +0.23(+0.69%) |
Aug 04, 2020 | 33.82 | 35.04 | 32.54 | 33.28 | 309,256 | -1.46(-4.20%) |
Aug 03, 2020 | 33.86 | 34.80 | 33.52 | 34.74 | 227,252 | +1.23(+3.67%) |
Jul 31, 2020 | 33.04 | 33.52 | 32.91 | 33.51 | 285,100 | +0.23(+0.69%) |
Jul 30, 2020 | 33.91 | 33.94 | 33.20 | 33.28 | 264,066 | -1.62(-4.64%) |
Jul 29, 2020 | 34.24 | 34.93 | 34.24 | 34.90 | 159,225 | +0.49(+1.42%) |
Jul 28, 2020 | 34.03 | 35.08 | 34.03 | 34.41 | 170,516 | -0.03(-0.09%) |
Jul 27, 2020 | 34.10 | 34.87 | 33.63 | 34.44 | 169,798 | +0.20(+0.58%) |
Jul 24, 2020 | 34.66 | 34.90 | 34.01 | 34.24 | 141,400 | -0.25(-0.72%) |
Jul 23, 2020 | 34.24 | 34.95 | 34.09 | 34.49 | 198,240 | +0.33(+0.97%) |
Jul 22, 2020 | 33.64 | 34.23 | 33.34 | 34.16 | 172,630 | -0.02(-0.06%) |
Jul 21, 2020 | 33.56 | 34.66 | 33.35 | 34.18 | 179,856 | +1.06(+3.20%) |
Jul 20, 2020 | 33.73 | 33.93 | 32.16 | 33.12 | 161,097 | -1.09(-3.19%) |
Jul 17, 2020 | 34.86 | 34.99 | 34.20 | 34.21 | 118,100 | -0.62(-1.78%) |
Jul 16, 2020 | 34.20 | 35.14 | 34.08 | 34.83 | 156,617 | +0.21(+0.61%) |
Jul 15, 2020 | 34.51 | 35.20 | 34.16 | 34.62 | 135,362 | +1.31(+3.93%) |
Jul 14, 2020 | 32.61 | 33.50 | 32.28 | 33.31 | 133,080 | +0.83(+2.56%) |
Jul 13, 2020 | 33.74 | 33.74 | 32.22 | 32.48 | 237,910 | -0.67(-2.02%) |
Jul 10, 2020 | 31.34 | 33.37 | 31.34 | 33.15 | 112,800 | +1.92(+6.15%) |
Jul 09, 2020 | 32.66 | 33.27 | 31.21 | 31.23 | 138,998 | -1.68(-5.10%) |
Jul 08, 2020 | 32.49 | 33.12 | 31.66 | 32.91 | 155,158 | +0.35(+1.07%) |
Jul 07, 2020 | 33.33 | 33.42 | 32.45 | 32.56 | 143,619 | -1.29(-3.81%) |
Jul 06, 2020 | 33.99 | 35.26 | 33.10 | 33.85 | 227,356 | +0.10(+0.30%) |
Jul 02, 2020 | 34.84 | 35.27 | 33.58 | 33.75 | 192,100 | -0.02(-0.06%) |