Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.93 | 37.93 | 36.90 | 37.46 | 1,075,166 | -1.04(-2.70%) |
Sep 29, 2020 | 38.54 | 38.79 | 38.32 | 38.50 | 760,147 | +0.12(+0.32%) |
Sep 28, 2020 | 38.59 | 38.59 | 38.22 | 38.38 | 478,567 | -0.29(-0.75%) |
Sep 25, 2020 | 38.76 | 38.92 | 38.45 | 38.67 | 358,043 | -0.05(-0.12%) |
Sep 24, 2020 | 38.54 | 38.73 | 38.38 | 38.72 | 633,698 | +0.44(+1.15%) |
Sep 23, 2020 | 38.15 | 38.32 | 37.61 | 38.28 | 487,423 | +0.12(+0.32%) |
Sep 22, 2020 | 38.35 | 38.57 | 37.87 | 38.15 | 643,845 | -0.03(-0.07%) |
Sep 21, 2020 | 38.59 | 38.93 | 38.05 | 38.18 | 923,040 | +0.52(+1.37%) |
Sep 18, 2020 | 38.12 | 38.14 | 37.50 | 37.67 | 544,537 | -0.40(-1.06%) |
Sep 17, 2020 | 38.54 | 38.64 | 37.84 | 38.07 | 850,676 | +0.33(+0.87%) |
Sep 16, 2020 | 38.55 | 38.60 | 37.27 | 37.74 | 1,173,862 | -0.35(-0.91%) |
Sep 15, 2020 | 38.13 | 38.29 | 37.84 | 38.09 | 953,201 | -0.22(-0.56%) |
Sep 14, 2020 | 38.56 | 38.74 | 38.14 | 38.30 | 762,052 | +0.04(+0.10%) |
Sep 11, 2020 | 38.16 | 38.39 | 38.05 | 38.27 | 772,664 | +0.14(+0.37%) |
Sep 10, 2020 | 36.91 | 38.24 | 36.58 | 38.13 | 1,266,482 | +0.57(+1.52%) |
Sep 09, 2020 | 38.00 | 38.17 | 37.14 | 37.55 | 936,135 | -0.23(-0.62%) |
Sep 08, 2020 | 38.26 | 38.87 | 37.79 | 37.79 | 1,320,156 | +0.57(+1.54%) |
Sep 04, 2020 | 38.40 | 38.52 | 36.94 | 37.22 | 1,852,344 | -2.25(-5.70%) |
Sep 03, 2020 | 39.30 | 40.36 | 39.07 | 39.47 | 1,608,033 | +0.37(+0.93%) |
Sep 02, 2020 | 37.69 | 39.18 | 37.69 | 39.10 | 1,460,220 | +1.10(+2.88%) |
Sep 01, 2020 | 36.55 | 38.13 | 36.15 | 38.00 | 1,588,955 | +1.33(+3.63%) |
Aug 31, 2020 | 36.32 | 37.42 | 36.29 | 36.67 | 1,667,903 | +0.69(+1.93%) |
Aug 28, 2020 | 36.48 | 36.64 | 35.69 | 35.98 | 935,352 | -0.14(-0.39%) |
Aug 27, 2020 | 38.51 | 38.61 | 36.03 | 36.12 | 1,712,963 | -1.91(-5.02%) |
Aug 26, 2020 | 38.04 | 38.26 | 37.50 | 38.03 | 798,979 | -0.48(-1.24%) |
Aug 25, 2020 | 38.27 | 38.79 | 37.88 | 38.51 | 1,309,446 | -0.87(-2.21%) |
Aug 24, 2020 | 39.66 | 40.14 | 39.34 | 39.38 | 1,060,513 | -0.26(-0.66%) |
Aug 21, 2020 | 39.33 | 39.68 | 38.76 | 39.64 | 878,561 | +0.70(+1.80%) |
Aug 20, 2020 | 39.02 | 39.21 | 38.72 | 38.94 | 985,835 | +1.01(+2.67%) |
Aug 19, 2020 | 39.03 | 39.21 | 37.58 | 37.93 | 1,311,349 | -0.66(-1.70%) |
Aug 18, 2020 | 38.31 | 38.69 | 38.13 | 38.59 | 776,972 | +0.76(+2.01%) |
Aug 17, 2020 | 38.06 | 38.39 | 37.70 | 37.83 | 737,893 | +0.42(+1.13%) |
Aug 14, 2020 | 37.94 | 38.18 | 37.40 | 37.40 | 1,226,249 | -0.65(-1.70%) |
Aug 13, 2020 | 39.06 | 39.20 | 37.49 | 38.05 | 1,552,725 | -1.13(-2.89%) |
Aug 12, 2020 | 39.28 | 39.57 | 38.79 | 39.18 | 1,517,252 | -1.13(-2.81%) |
Aug 11, 2020 | 40.37 | 40.59 | 39.41 | 40.32 | 2,121,772 | -1.38(-3.30%) |
Aug 10, 2020 | 42.64 | 42.67 | 41.70 | 41.70 | 1,218,243 | -0.48(-1.13%) |
Aug 07, 2020 | 43.44 | 43.62 | 42.16 | 42.17 | 1,544,581 | -1.12(-2.60%) |
Aug 06, 2020 | 43.55 | 44.19 | 42.98 | 43.30 | 887,758 | +0.70(+1.65%) |
Aug 05, 2020 | 42.56 | 42.93 | 42.27 | 42.59 | 1,092,103 | -1.13(-2.59%) |
Aug 04, 2020 | 43.12 | 43.73 | 43.06 | 43.73 | 1,364,887 | +1.72(+4.10%) |
Aug 03, 2020 | 41.94 | 42.52 | 41.77 | 42.00 | 1,754,280 | -1.09(-2.52%) |
Jul 31, 2020 | 42.56 | 43.50 | 42.36 | 43.09 | 1,424,272 | -0.19(-0.43%) |
Jul 30, 2020 | 43.18 | 43.35 | 42.97 | 43.28 | 956,246 | +0.85(+2.01%) |
Jul 29, 2020 | 42.41 | 42.70 | 41.64 | 42.43 | 1,151,226 | -0.19(-0.44%) |
Jul 28, 2020 | 42.11 | 42.68 | 42.01 | 42.61 | 1,561,586 | +1.17(+2.83%) |
Jul 27, 2020 | 42.63 | 42.67 | 41.44 | 41.44 | 1,121,640 | -0.89(-2.10%) |
Jul 24, 2020 | 41.65 | 42.36 | 41.56 | 42.33 | 1,309,408 | +0.13(+0.31%) |
Jul 23, 2020 | 41.66 | 42.33 | 41.32 | 42.20 | 1,262,787 | +1.37(+3.35%) |
Jul 22, 2020 | 41.19 | 41.31 | 40.75 | 40.83 | 807,118 | +0.36(+0.88%) |
Jul 21, 2020 | 40.50 | 40.77 | 40.33 | 40.48 | 665,756 | +0.14(+0.35%) |
Jul 20, 2020 | 40.63 | 40.71 | 40.13 | 40.34 | 1,366,252 | +0.27(+0.68%) |
Jul 17, 2020 | 40.45 | 40.54 | 39.88 | 40.07 | 960,225 | -0.30(-0.74%) |
Jul 16, 2020 | 40.51 | 40.80 | 40.28 | 40.36 | 924,110 | +0.67(+1.68%) |
Jul 15, 2020 | 39.47 | 40.22 | 39.41 | 39.70 | 1,365,674 | -0.67(-1.65%) |
Jul 14, 2020 | 40.92 | 41.10 | 40.26 | 40.36 | 1,417,645 | +0.19(+0.47%) |
Jul 13, 2020 | 39.22 | 40.26 | 39.03 | 40.18 | 1,532,093 | +0.37(+0.94%) |
Jul 10, 2020 | 40.96 | 41.16 | 39.67 | 39.80 | 1,226,889 | -0.59(-1.46%) |
Jul 09, 2020 | 38.69 | 40.63 | 38.62 | 40.39 | 1,031,255 | +1.81(+4.69%) |
Jul 08, 2020 | 38.44 | 38.83 | 38.07 | 38.59 | 1,038,528 | -0.49(-1.25%) |
Jul 07, 2020 | 37.77 | 39.14 | 37.69 | 39.07 | 1,178,332 | +1.58(+4.22%) |
Jul 06, 2020 | 37.05 | 37.54 | 36.72 | 37.49 | 1,432,504 | -0.48(-1.26%) |
Jul 02, 2020 | 37.38 | 38.06 | 37.02 | 37.97 | 1,099,108 | +0.07(+0.17%) |