Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.77 | 35.93 | 35.77 | 35.87 | 1,218,157 | +0.15(+0.41%) |
Sep 29, 2020 | 35.73 | 35.78 | 35.63 | 35.73 | 1,576,220 | +0.04(+0.11%) |
Sep 28, 2020 | 35.70 | 35.78 | 35.65 | 35.69 | 4,627,724 | +0.11(+0.32%) |
Sep 25, 2020 | 35.52 | 35.66 | 35.48 | 35.57 | 2,073,444 | +0.02(+0.05%) |
Sep 24, 2020 | 35.55 | 35.67 | 35.44 | 35.55 | 2,622,425 | +0.02(+0.05%) |
Sep 23, 2020 | 35.89 | 35.89 | 35.53 | 35.54 | 2,744,719 | -0.33(-0.91%) |
Sep 22, 2020 | 35.86 | 35.88 | 35.73 | 35.87 | 1,686,753 | +0.07(+0.18%) |
Sep 21, 2020 | 35.92 | 35.95 | 35.71 | 35.80 | 2,990,428 | -0.24(-0.68%) |
Sep 18, 2020 | 36.15 | 36.15 | 35.99 | 36.04 | 1,251,613 | -0.05(-0.14%) |
Sep 17, 2020 | 36.02 | 36.13 | 36.00 | 36.09 | 970,447 | -0.02(-0.05%) |
Sep 16, 2020 | 36.13 | 36.24 | 36.09 | 36.11 | 1,186,649 | +0.04(+0.11%) |
Sep 15, 2020 | 36.01 | 36.10 | 35.86 | 36.07 | 865,479 | +0.07(+0.20%) |
Sep 14, 2020 | 36.07 | 36.10 | 35.95 | 36.00 | 879,087 | +0.02(+0.05%) |
Sep 11, 2020 | 36.00 | 36.02 | 35.85 | 35.98 | 1,079,602 | +0.06(+0.16%) |
Sep 10, 2020 | 36.09 | 36.14 | 35.91 | 35.92 | 2,406,527 | -0.14(-0.38%) |
Sep 09, 2020 | 35.97 | 36.11 | 35.94 | 36.06 | 1,322,700 | +0.20(+0.57%) |
Sep 08, 2020 | 35.91 | 35.99 | 35.82 | 35.86 | 1,504,591 | -0.20(-0.54%) |
Sep 04, 2020 | 36.14 | 36.18 | 35.84 | 36.05 | 1,308,828 | +0.02(+0.07%) |
Sep 03, 2020 | 36.24 | 36.24 | 35.94 | 36.03 | 5,800,839 | -0.25(-0.70%) |
Sep 02, 2020 | 36.23 | 36.31 | 36.11 | 36.28 | 1,181,950 | +0.07(+0.20%) |
Sep 01, 2020 | 36.09 | 36.24 | 36.04 | 36.21 | 1,260,499 | +0.16(+0.45%) |
Aug 31, 2020 | 36.12 | 36.13 | 36.05 | 36.05 | 798,106 | -0.04(-0.11%) |
Aug 28, 2020 | 36.14 | 36.16 | 36.09 | 36.09 | 734,933 | -0.01(-0.02%) |
Aug 27, 2020 | 36.16 | 36.18 | 36.01 | 36.10 | 1,358,561 | -0.04(-0.11%) |
Aug 26, 2020 | 36.14 | 36.17 | 36.10 | 36.14 | 1,016,158 | +0.03(+0.09%) |
Aug 25, 2020 | 36.10 | 36.12 | 36.03 | 36.10 | 1,717,401 | +0.02(+0.07%) |
Aug 24, 2020 | 36.01 | 36.09 | 35.98 | 36.08 | 1,716,694 | +0.17(+0.48%) |
Aug 21, 2020 | 35.92 | 35.97 | 35.88 | 35.91 | 1,039,022 | -0.05(-0.14%) |
Aug 20, 2020 | 35.79 | 35.97 | 35.77 | 35.96 | 1,029,749 | +0.13(+0.36%) |
Aug 19, 2020 | 35.90 | 35.94 | 35.79 | 35.83 | 798,945 | -0.10(-0.27%) |
Aug 18, 2020 | 35.84 | 35.95 | 35.81 | 35.92 | 1,182,097 | +0.10(+0.27%) |
Aug 17, 2020 | 35.66 | 35.85 | 35.66 | 35.83 | 676,957 | +0.12(+0.34%) |
Aug 14, 2020 | 35.72 | 35.75 | 35.62 | 35.71 | 1,228,170 | -0.06(-0.16%) |
Aug 13, 2020 | 35.85 | 35.92 | 35.73 | 35.76 | 2,744,946 | -0.09(-0.25%) |
Aug 12, 2020 | 35.88 | 35.98 | 35.84 | 35.85 | 2,987,263 | +0.03(+0.09%) |
Aug 11, 2020 | 35.99 | 36.07 | 35.80 | 35.82 | 1,063,028 | -0.17(-0.47%) |
Aug 10, 2020 | 36.01 | 36.02 | 35.91 | 35.99 | 972,937 | +0.00(+0.00%) |
Aug 07, 2020 | 36.03 | 36.05 | 35.92 | 35.99 | 1,168,977 | +0.00(+0.00%) |
Aug 06, 2020 | 35.99 | 36.03 | 35.93 | 35.99 | 1,148,249 | +0.05(+0.14%) |
Aug 05, 2020 | 35.94 | 36.00 | 35.92 | 35.94 | 1,300,208 | +0.03(+0.09%) |
Aug 04, 2020 | 35.88 | 35.95 | 35.81 | 35.91 | 1,576,599 | +0.00(+0.00%) |
Aug 03, 2020 | 35.96 | 36.01 | 35.82 | 35.91 | 793,048 | -0.04(-0.11%) |
Jul 31, 2020 | 35.86 | 35.96 | 35.71 | 35.95 | 1,600,771 | +0.10(+0.27%) |
Jul 30, 2020 | 35.75 | 35.91 | 35.71 | 35.85 | 1,434,199 | +0.04(+0.11%) |
Jul 29, 2020 | 35.71 | 35.84 | 35.71 | 35.81 | 1,658,947 | +0.19(+0.52%) |
Jul 28, 2020 | 35.71 | 35.72 | 35.63 | 35.63 | 1,924,298 | -0.08(-0.23%) |
Jul 27, 2020 | 35.65 | 35.71 | 35.60 | 35.71 | 733,975 | +0.06(+0.16%) |
Jul 24, 2020 | 35.62 | 35.67 | 35.54 | 35.65 | 2,178,443 | +0.06(+0.18%) |
Jul 23, 2020 | 35.65 | 35.67 | 35.45 | 35.58 | 4,018,899 | -0.06(-0.16%) |
Jul 22, 2020 | 35.60 | 35.67 | 35.56 | 35.64 | 1,167,340 | +0.07(+0.20%) |
Jul 21, 2020 | 35.52 | 35.63 | 35.52 | 35.57 | 3,287,590 | +0.06(+0.16%) |
Jul 20, 2020 | 35.32 | 35.52 | 35.32 | 35.51 | 2,033,626 | +0.19(+0.53%) |
Jul 17, 2020 | 35.27 | 35.34 | 35.19 | 35.33 | 1,897,640 | +0.09(+0.25%) |
Jul 16, 2020 | 35.24 | 35.27 | 35.07 | 35.24 | 854,707 | +0.00(+0.00%) |
Jul 15, 2020 | 35.19 | 35.24 | 35.12 | 35.24 | 781,544 | +0.22(+0.62%) |
Jul 14, 2020 | 34.79 | 35.05 | 34.78 | 35.02 | 1,235,734 | +0.26(+0.74%) |
Jul 13, 2020 | 35.01 | 35.10 | 34.76 | 34.76 | 1,143,797 | -0.19(-0.56%) |
Jul 10, 2020 | 34.81 | 34.98 | 34.78 | 34.95 | 622,659 | +0.11(+0.32%) |
Jul 09, 2020 | 34.95 | 34.95 | 34.69 | 34.84 | 819,650 | -0.10(-0.28%) |
Jul 08, 2020 | 34.84 | 34.94 | 34.82 | 34.94 | 1,165,302 | +0.14(+0.40%) |
Jul 07, 2020 | 34.98 | 35.05 | 34.78 | 34.80 | 1,031,066 | -0.23(-0.67%) |
Jul 06, 2020 | 34.95 | 35.03 | 34.91 | 35.03 | 1,100,739 | +0.27(+0.77%) |
Jul 02, 2020 | 34.85 | 34.93 | 34.74 | 34.77 | 1,038,425 | +0.13(+0.37%) |