Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.47 | 36.52 | 35.45 | 36.42 | 446,932 | +1.20(+3.41%) |
Sep 29, 2020 | 35.41 | 35.49 | 34.74 | 35.22 | 328,016 | +0.00(+0.00%) |
Sep 28, 2020 | 34.64 | 35.30 | 34.56 | 35.22 | 353,072 | +0.67(+1.94%) |
Sep 25, 2020 | 34.33 | 35.00 | 34.20 | 34.55 | 521,100 | +0.01(+0.03%) |
Sep 24, 2020 | 34.60 | 34.70 | 33.88 | 34.54 | 517,292 | -0.04(-0.12%) |
Sep 23, 2020 | 35.21 | 35.72 | 34.55 | 34.58 | 272,590 | -0.69(-1.96%) |
Sep 22, 2020 | 35.34 | 36.11 | 35.01 | 35.27 | 397,083 | -0.05(-0.14%) |
Sep 21, 2020 | 35.70 | 36.16 | 34.80 | 35.32 | 576,150 | -0.95(-2.62%) |
Sep 18, 2020 | 35.96 | 36.51 | 35.63 | 36.27 | 886,200 | +0.40(+1.12%) |
Sep 17, 2020 | 35.29 | 36.17 | 34.89 | 35.87 | 296,830 | +0.28(+0.79%) |
Sep 16, 2020 | 36.12 | 36.26 | 35.54 | 35.59 | 359,144 | -0.43(-1.19%) |
Sep 15, 2020 | 37.28 | 37.28 | 35.92 | 36.02 | 347,935 | -0.99(-2.67%) |
Sep 14, 2020 | 36.67 | 37.48 | 36.67 | 37.01 | 375,690 | +0.49(+1.34%) |
Sep 11, 2020 | 36.58 | 36.97 | 36.27 | 36.52 | 304,700 | +0.04(+0.11%) |
Sep 10, 2020 | 36.47 | 36.99 | 36.26 | 36.48 | 270,776 | +0.05(+0.14%) |
Sep 09, 2020 | 36.07 | 36.87 | 35.97 | 36.43 | 302,015 | +0.53(+1.48%) |
Sep 08, 2020 | 36.70 | 36.81 | 35.82 | 35.90 | 439,527 | -0.94(-2.55%) |
Sep 04, 2020 | 36.46 | 36.88 | 35.59 | 36.84 | 489,200 | +0.76(+2.11%) |
Sep 03, 2020 | 37.13 | 37.22 | 35.65 | 36.08 | 371,944 | -0.92(-2.49%) |
Sep 02, 2020 | 36.47 | 37.19 | 36.45 | 37.00 | 324,797 | +0.45(+1.23%) |
Sep 01, 2020 | 36.30 | 36.59 | 35.75 | 36.55 | 435,695 | +0.12(+0.33%) |
Aug 31, 2020 | 37.00 | 37.11 | 36.40 | 36.43 | 387,907 | -0.56(-1.51%) |
Aug 28, 2020 | 37.15 | 37.43 | 36.91 | 36.99 | 274,000 | -0.24(-0.64%) |
Aug 27, 2020 | 37.31 | 37.78 | 37.11 | 37.23 | 252,800 | +0.17(+0.46%) |
Aug 26, 2020 | 37.29 | 37.62 | 36.97 | 37.06 | 199,244 | -0.48(-1.28%) |
Aug 25, 2020 | 37.95 | 37.95 | 37.08 | 37.54 | 183,471 | -0.02(-0.05%) |
Aug 24, 2020 | 37.47 | 37.79 | 37.15 | 37.56 | 175,771 | +0.35(+0.94%) |
Aug 21, 2020 | 37.22 | 37.56 | 36.92 | 37.21 | 349,100 | -0.27(-0.72%) |
Aug 20, 2020 | 37.53 | 37.73 | 37.33 | 37.48 | 235,365 | -0.29(-0.77%) |
Aug 19, 2020 | 37.94 | 38.34 | 37.68 | 37.77 | 270,527 | +0.05(+0.13%) |
Aug 18, 2020 | 37.85 | 37.94 | 37.09 | 37.72 | 322,582 | -0.22(-0.58%) |
Aug 17, 2020 | 38.05 | 38.38 | 37.89 | 37.94 | 290,180 | +0.08(+0.21%) |
Aug 14, 2020 | 37.53 | 38.05 | 37.43 | 37.86 | 253,900 | +0.14(+0.37%) |
Aug 13, 2020 | 37.85 | 38.55 | 37.65 | 37.72 | 299,731 | -0.05(-0.13%) |
Aug 12, 2020 | 38.60 | 38.97 | 37.56 | 37.77 | 304,615 | -0.39(-1.02%) |
Aug 11, 2020 | 39.90 | 40.12 | 38.04 | 38.16 | 315,800 | -1.42(-3.59%) |
Aug 10, 2020 | 39.83 | 40.14 | 39.46 | 39.58 | 349,600 | -0.36(-0.90%) |
Aug 07, 2020 | 39.81 | 40.48 | 39.15 | 39.94 | 340,900 | -0.85(-2.08%) |
Aug 06, 2020 | 39.40 | 42.99 | 39.40 | 40.79 | 845,452 | +1.91(+4.91%) |
Aug 05, 2020 | 39.27 | 39.27 | 38.07 | 38.88 | 426,358 | +0.02(+0.05%) |
Aug 04, 2020 | 37.93 | 38.98 | 37.59 | 38.86 | 376,836 | +0.78(+2.05%) |
Aug 03, 2020 | 37.50 | 38.30 | 37.40 | 38.08 | 420,724 | +0.89(+2.39%) |
Jul 31, 2020 | 37.48 | 37.59 | 36.53 | 37.19 | 357,800 | -0.39(-1.04%) |
Jul 30, 2020 | 37.23 | 37.71 | 36.84 | 37.58 | 265,925 | -0.21(-0.56%) |
Jul 29, 2020 | 37.77 | 38.24 | 37.48 | 37.79 | 318,030 | +0.08(+0.21%) |
Jul 28, 2020 | 37.60 | 38.11 | 37.42 | 37.71 | 235,142 | +0.02(+0.05%) |
Jul 27, 2020 | 37.42 | 37.87 | 37.35 | 37.69 | 234,496 | +0.14(+0.37%) |
Jul 24, 2020 | 38.30 | 38.31 | 37.41 | 37.55 | 194,700 | -0.62(-1.62%) |
Jul 23, 2020 | 38.37 | 38.82 | 38.10 | 38.17 | 226,868 | -0.33(-0.86%) |
Jul 22, 2020 | 38.91 | 39.07 | 38.10 | 38.50 | 265,255 | -0.56(-1.43%) |
Jul 21, 2020 | 39.25 | 39.72 | 38.91 | 39.06 | 279,464 | +0.04(+0.10%) |
Jul 20, 2020 | 39.69 | 39.69 | 38.63 | 39.02 | 196,624 | -0.76(-1.91%) |
Jul 17, 2020 | 40.04 | 40.30 | 39.55 | 39.78 | 424,200 | -0.05(-0.13%) |
Jul 16, 2020 | 39.14 | 39.87 | 39.01 | 39.83 | 345,859 | +0.48(+1.22%) |
Jul 15, 2020 | 38.42 | 39.48 | 37.92 | 39.35 | 552,373 | +1.61(+4.27%) |
Jul 14, 2020 | 36.34 | 37.75 | 36.23 | 37.74 | 395,027 | +1.39(+3.82%) |
Jul 13, 2020 | 36.88 | 37.09 | 36.31 | 36.35 | 394,618 | -0.19(-0.52%) |
Jul 10, 2020 | 35.70 | 36.59 | 35.21 | 36.54 | 367,900 | +0.93(+2.61%) |
Jul 09, 2020 | 36.16 | 36.51 | 34.95 | 35.61 | 478,404 | -0.63(-1.74%) |
Jul 08, 2020 | 36.44 | 36.69 | 36.03 | 36.24 | 360,485 | -0.33(-0.90%) |
Jul 07, 2020 | 35.98 | 36.90 | 35.98 | 36.57 | 379,211 | +0.29(+0.80%) |
Jul 06, 2020 | 36.60 | 36.66 | 35.68 | 36.28 | 390,936 | +0.11(+0.30%) |
Jul 02, 2020 | 37.30 | 37.30 | 36.02 | 36.17 | 524,200 | -0.72(-1.95%) |