Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.67 | 39.24 | 38.53 | 39.11 | 485,919 | +0.77(+2.01%) |
Sep 29, 2020 | 38.01 | 38.52 | 37.82 | 38.34 | 466,202 | +1.03(+2.75%) |
Sep 28, 2020 | 37.45 | 37.57 | 37.14 | 37.31 | 343,329 | +0.58(+1.57%) |
Sep 25, 2020 | 36.34 | 36.81 | 36.19 | 36.73 | 290,646 | +0.39(+1.07%) |
Sep 24, 2020 | 35.92 | 36.61 | 35.59 | 36.34 | 747,337 | -0.48(-1.30%) |
Sep 23, 2020 | 37.84 | 37.86 | 36.73 | 36.82 | 591,467 | -1.85(-4.77%) |
Sep 22, 2020 | 38.83 | 38.84 | 38.34 | 38.67 | 280,426 | -0.28(-0.73%) |
Sep 21, 2020 | 39.16 | 39.25 | 38.09 | 38.95 | 474,904 | -0.94(-2.35%) |
Sep 18, 2020 | 40.05 | 40.20 | 39.62 | 39.89 | 300,887 | +0.29(+0.74%) |
Sep 17, 2020 | 39.10 | 39.74 | 39.06 | 39.59 | 333,706 | +0.26(+0.67%) |
Sep 16, 2020 | 39.55 | 39.63 | 39.26 | 39.33 | 351,587 | -0.16(-0.40%) |
Sep 15, 2020 | 39.09 | 39.62 | 39.06 | 39.49 | 589,659 | +1.53(+4.04%) |
Sep 14, 2020 | 37.21 | 38.03 | 37.16 | 37.95 | 371,456 | +1.45(+3.96%) |
Sep 11, 2020 | 36.58 | 36.72 | 36.24 | 36.51 | 196,119 | +0.48(+1.33%) |
Sep 10, 2020 | 36.70 | 36.75 | 35.93 | 36.03 | 269,025 | -0.52(-1.42%) |
Sep 09, 2020 | 36.19 | 36.66 | 36.16 | 36.55 | 362,878 | +0.41(+1.13%) |
Sep 08, 2020 | 36.62 | 36.91 | 36.01 | 36.14 | 543,885 | -1.71(-4.52%) |
Sep 04, 2020 | 37.93 | 38.26 | 36.90 | 37.85 | 705,825 | +0.14(+0.36%) |
Sep 03, 2020 | 39.06 | 39.17 | 37.52 | 37.71 | 1,241,569 | -1.72(-4.36%) |
Sep 02, 2020 | 39.56 | 39.59 | 38.84 | 39.43 | 385,355 | -0.02(-0.05%) |
Sep 01, 2020 | 39.03 | 39.48 | 38.87 | 39.45 | 416,678 | +1.05(+2.75%) |
Aug 31, 2020 | 38.46 | 38.49 | 37.98 | 38.39 | 399,792 | -0.21(-0.53%) |
Aug 28, 2020 | 38.37 | 38.63 | 38.37 | 38.60 | 304,062 | +0.44(+1.15%) |
Aug 27, 2020 | 38.27 | 38.33 | 37.84 | 38.16 | 400,646 | +0.36(+0.96%) |
Aug 26, 2020 | 37.56 | 37.86 | 37.54 | 37.80 | 330,667 | +0.04(+0.10%) |
Aug 25, 2020 | 37.69 | 37.82 | 37.53 | 37.76 | 252,835 | +0.21(+0.57%) |
Aug 24, 2020 | 37.54 | 37.63 | 37.25 | 37.54 | 297,609 | +0.69(+1.88%) |
Aug 21, 2020 | 36.77 | 36.88 | 36.72 | 36.85 | 181,577 | +0.08(+0.21%) |
Aug 20, 2020 | 36.43 | 36.88 | 36.24 | 36.77 | 462,163 | -0.36(-0.97%) |
Aug 19, 2020 | 37.55 | 37.56 | 37.10 | 37.13 | 312,745 | -0.70(-1.86%) |
Aug 18, 2020 | 38.03 | 38.05 | 37.71 | 37.84 | 309,435 | -0.16(-0.41%) |
Aug 17, 2020 | 37.70 | 38.00 | 37.69 | 37.99 | 303,308 | +0.54(+1.43%) |
Aug 14, 2020 | 37.51 | 37.59 | 37.35 | 37.46 | 182,191 | -0.23(-0.62%) |
Aug 13, 2020 | 37.94 | 37.94 | 37.55 | 37.69 | 281,401 | -0.25(-0.67%) |
Aug 12, 2020 | 37.79 | 38.02 | 37.63 | 37.94 | 345,549 | +0.53(+1.41%) |
Aug 11, 2020 | 37.40 | 37.69 | 37.31 | 37.42 | 454,088 | +0.04(+0.10%) |
Aug 10, 2020 | 37.28 | 37.38 | 37.13 | 37.38 | 361,618 | +0.12(+0.31%) |
Aug 07, 2020 | 37.26 | 37.38 | 37.03 | 37.26 | 377,799 | -0.15(-0.39%) |
Aug 06, 2020 | 37.46 | 37.49 | 37.11 | 37.41 | 591,852 | +0.06(+0.16%) |
Aug 05, 2020 | 37.07 | 37.47 | 37.06 | 37.35 | 308,371 | +0.24(+0.66%) |
Aug 04, 2020 | 36.27 | 36.67 | 36.18 | 37.10 | 315,594 | +0.48(+1.31%) |
Aug 03, 2020 | 36.22 | 36.67 | 36.08 | 36.63 | 528,831 | +1.56(+4.46%) |
Jul 31, 2020 | 35.25 | 35.25 | 34.80 | 35.06 | 202,059 | +0.30(+0.87%) |
Jul 30, 2020 | 34.68 | 34.83 | 34.37 | 34.76 | 194,598 | -0.29(-0.84%) |
Jul 29, 2020 | 34.90 | 35.21 | 34.71 | 35.05 | 257,480 | +0.71(+2.08%) |
Jul 28, 2020 | 34.52 | 34.61 | 34.29 | 34.34 | 273,869 | +0.07(+0.20%) |
Jul 27, 2020 | 34.07 | 34.35 | 33.86 | 34.27 | 387,488 | +0.20(+0.57%) |
Jul 24, 2020 | 34.19 | 34.19 | 33.60 | 34.08 | 429,517 | -1.56(-4.38%) |
Jul 23, 2020 | 35.93 | 36.05 | 35.40 | 35.64 | 284,516 | +0.09(+0.25%) |
Jul 22, 2020 | 35.56 | 35.64 | 35.38 | 35.55 | 177,071 | +0.00(+0.00%) |
Jul 21, 2020 | 35.77 | 35.84 | 35.52 | 35.55 | 246,202 | +0.00(+0.00%) |
Jul 20, 2020 | 35.15 | 35.64 | 35.05 | 35.55 | 352,071 | +0.79(+2.28%) |
Jul 17, 2020 | 34.74 | 34.84 | 34.59 | 34.76 | 296,176 | +0.04(+0.11%) |
Jul 16, 2020 | 35.15 | 35.40 | 34.49 | 34.72 | 432,388 | -1.53(-4.23%) |
Jul 15, 2020 | 36.32 | 36.36 | 35.96 | 36.26 | 346,793 | -0.03(-0.08%) |
Jul 14, 2020 | 35.96 | 36.32 | 35.61 | 36.28 | 683,292 | -0.46(-1.25%) |
Jul 13, 2020 | 37.09 | 37.80 | 36.72 | 36.74 | 957,647 | +1.22(+3.44%) |
Jul 10, 2020 | 35.10 | 35.53 | 34.96 | 35.52 | 360,389 | +0.76(+2.19%) |
Jul 09, 2020 | 35.26 | 35.29 | 34.58 | 34.76 | 337,217 | -0.06(-0.17%) |
Jul 08, 2020 | 34.57 | 34.84 | 34.44 | 34.82 | 355,108 | +0.47(+1.36%) |
Jul 07, 2020 | 34.54 | 34.91 | 34.32 | 34.35 | 742,991 | +0.26(+0.77%) |
Jul 06, 2020 | 33.31 | 34.16 | 33.30 | 34.09 | 601,591 | +2.48(+7.85%) |
Jul 02, 2020 | 31.66 | 31.85 | 31.48 | 31.61 | 370,732 | +0.50(+1.60%) |