Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.33 | 34.64 | 34.13 | 34.30 | 897,941 | -0.03(-0.09%) |
Sep 29, 2020 | 34.37 | 34.53 | 34.28 | 34.33 | 344,778 | -0.06(-0.17%) |
Sep 28, 2020 | 34.36 | 34.56 | 34.16 | 34.39 | 308,565 | +0.38(+1.13%) |
Sep 25, 2020 | 33.33 | 34.13 | 33.33 | 34.00 | 446,536 | +0.72(+2.16%) |
Sep 24, 2020 | 33.45 | 33.56 | 32.95 | 33.28 | 403,384 | -0.44(-1.31%) |
Sep 23, 2020 | 34.57 | 34.66 | 33.67 | 33.72 | 350,389 | -0.84(-2.42%) |
Sep 22, 2020 | 34.08 | 34.58 | 33.64 | 34.56 | 276,432 | +0.65(+1.92%) |
Sep 21, 2020 | 33.23 | 33.93 | 33.02 | 33.91 | 397,518 | +0.20(+0.58%) |
Sep 18, 2020 | 33.95 | 34.01 | 33.25 | 33.71 | 312,804 | -0.02(-0.06%) |
Sep 17, 2020 | 33.45 | 33.76 | 33.18 | 33.73 | 284,089 | -0.35(-1.04%) |
Sep 16, 2020 | 34.28 | 34.48 | 33.99 | 34.09 | 261,571 | -0.08(-0.23%) |
Sep 15, 2020 | 34.13 | 34.26 | 33.89 | 34.17 | 625,753 | +0.30(+0.87%) |
Sep 14, 2020 | 33.78 | 34.00 | 33.62 | 33.87 | 226,906 | +0.46(+1.39%) |
Sep 11, 2020 | 33.87 | 34.00 | 32.99 | 33.41 | 428,075 | -0.21(-0.62%) |
Sep 10, 2020 | 34.16 | 34.69 | 33.50 | 33.62 | 526,544 | -0.44(-1.30%) |
Sep 09, 2020 | 33.81 | 34.26 | 33.52 | 34.06 | 562,452 | +0.63(+1.88%) |
Sep 08, 2020 | 33.28 | 34.06 | 33.16 | 33.43 | 437,547 | -0.80(-2.33%) |
Sep 04, 2020 | 34.87 | 35.13 | 33.10 | 34.23 | 1,022,709 | -0.84(-2.39%) |
Sep 03, 2020 | 36.29 | 36.38 | 34.76 | 35.06 | 757,453 | -2.10(-5.64%) |
Sep 02, 2020 | 37.12 | 37.27 | 36.41 | 37.16 | 498,789 | +0.38(+1.04%) |
Sep 01, 2020 | 36.07 | 36.81 | 35.94 | 36.78 | 705,128 | +0.97(+2.72%) |
Aug 31, 2020 | 35.64 | 35.88 | 35.59 | 35.80 | 337,448 | +0.19(+0.53%) |
Aug 28, 2020 | 35.61 | 35.79 | 35.48 | 35.61 | 310,164 | +0.14(+0.39%) |
Aug 27, 2020 | 35.80 | 35.82 | 35.22 | 35.48 | 326,187 | -0.26(-0.72%) |
Aug 26, 2020 | 35.33 | 35.91 | 35.27 | 35.73 | 378,377 | +0.62(+1.77%) |
Aug 25, 2020 | 34.94 | 35.11 | 34.81 | 35.11 | 296,936 | +0.12(+0.34%) |
Aug 24, 2020 | 35.11 | 35.18 | 34.73 | 34.99 | 674,507 | +0.21(+0.59%) |
Aug 21, 2020 | 34.96 | 35.05 | 34.66 | 34.79 | 316,867 | -0.27(-0.76%) |
Aug 20, 2020 | 34.49 | 35.13 | 34.45 | 35.05 | 366,358 | +0.43(+1.25%) |
Aug 19, 2020 | 34.65 | 34.91 | 34.44 | 34.62 | 322,656 | +0.06(+0.17%) |
Aug 18, 2020 | 34.40 | 34.61 | 34.30 | 34.56 | 381,986 | +0.30(+0.86%) |
Aug 17, 2020 | 34.26 | 34.39 | 34.09 | 34.27 | 409,075 | +0.16(+0.46%) |
Aug 14, 2020 | 34.43 | 34.49 | 34.01 | 34.11 | 297,773 | -0.23(-0.66%) |
Aug 13, 2020 | 34.16 | 34.54 | 34.12 | 34.33 | 427,547 | +0.11(+0.32%) |
Aug 12, 2020 | 34.24 | 34.58 | 34.17 | 34.23 | 396,073 | +0.12(+0.35%) |
Aug 11, 2020 | 34.33 | 34.63 | 34.03 | 34.11 | 313,170 | -0.29(-0.83%) |
Aug 10, 2020 | 34.89 | 34.91 | 34.12 | 34.39 | 541,982 | -0.46(-1.33%) |
Aug 07, 2020 | 35.26 | 35.42 | 34.57 | 34.86 | 308,843 | -0.62(-1.75%) |
Aug 06, 2020 | 35.67 | 35.78 | 35.13 | 35.48 | 357,989 | -0.32(-0.88%) |
Aug 05, 2020 | 35.65 | 35.88 | 35.56 | 35.79 | 405,443 | +0.24(+0.66%) |
Aug 04, 2020 | 35.54 | 35.58 | 35.22 | 35.56 | 441,711 | -0.01(-0.03%) |
Aug 03, 2020 | 35.33 | 35.58 | 35.21 | 35.57 | 510,088 | +0.39(+1.12%) |
Jul 31, 2020 | 35.09 | 35.20 | 34.51 | 35.17 | 281,016 | +0.16(+0.45%) |
Jul 30, 2020 | 34.38 | 35.09 | 34.18 | 35.01 | 312,034 | +0.28(+0.79%) |
Jul 29, 2020 | 34.20 | 34.91 | 34.20 | 34.74 | 492,407 | +0.88(+2.59%) |
Jul 28, 2020 | 34.06 | 34.26 | 33.79 | 33.86 | 365,448 | -0.22(-0.64%) |
Jul 27, 2020 | 33.80 | 34.15 | 33.60 | 34.08 | 460,940 | +0.53(+1.58%) |
Jul 24, 2020 | 33.82 | 33.85 | 33.28 | 33.55 | 341,546 | -0.43(-1.27%) |
Jul 23, 2020 | 34.28 | 34.76 | 33.78 | 33.98 | 915,107 | -0.27(-0.78%) |
Jul 22, 2020 | 34.27 | 34.63 | 34.14 | 34.25 | 328,040 | -0.01(-0.03%) |
Jul 21, 2020 | 34.59 | 34.61 | 34.15 | 34.26 | 347,985 | -0.13(-0.37%) |
Jul 20, 2020 | 33.49 | 34.42 | 33.40 | 34.38 | 358,931 | +1.03(+3.10%) |
Jul 17, 2020 | 33.05 | 33.43 | 32.80 | 33.35 | 364,905 | +0.46(+1.41%) |
Jul 16, 2020 | 33.21 | 33.21 | 32.55 | 32.89 | 478,678 | -0.39(-1.18%) |
Jul 15, 2020 | 33.40 | 33.50 | 32.92 | 33.28 | 481,142 | +0.14(+0.42%) |
Jul 14, 2020 | 32.57 | 33.16 | 32.06 | 33.14 | 399,539 | +0.33(+0.99%) |
Jul 13, 2020 | 34.56 | 34.57 | 32.74 | 32.82 | 552,570 | -1.47(-4.28%) |
Jul 10, 2020 | 34.46 | 34.50 | 34.11 | 34.29 | 413,958 | -0.09(-0.26%) |
Jul 09, 2020 | 34.13 | 34.46 | 33.66 | 34.37 | 571,630 | +0.53(+1.57%) |
Jul 08, 2020 | 33.29 | 33.84 | 33.08 | 33.84 | 528,357 | +0.77(+2.32%) |
Jul 07, 2020 | 33.12 | 33.56 | 33.02 | 33.07 | 365,249 | -0.26(-0.77%) |
Jul 06, 2020 | 33.64 | 33.76 | 33.15 | 33.33 | 373,592 | +0.23(+0.68%) |
Jul 02, 2020 | 33.27 | 33.36 | 33.06 | 33.10 | 861,431 | +0.13(+0.39%) |