Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.32 | 38.54 | 38.03 | 38.14 | 377,661 | -0.21(-0.55%) |
Sep 29, 2020 | 38.39 | 38.53 | 38.21 | 38.35 | 134,645 | -0.01(-0.02%) |
Sep 28, 2020 | 38.28 | 38.39 | 38.25 | 38.36 | 279,058 | +0.69(+1.84%) |
Sep 25, 2020 | 37.18 | 37.70 | 37.08 | 37.67 | 326,189 | +0.05(+0.15%) |
Sep 24, 2020 | 37.61 | 37.90 | 37.36 | 37.61 | 414,058 | -0.06(-0.17%) |
Sep 23, 2020 | 38.33 | 38.35 | 37.63 | 37.67 | 451,234 | -0.48(-1.27%) |
Sep 22, 2020 | 38.25 | 38.27 | 37.80 | 38.16 | 129,915 | -0.10(-0.26%) |
Sep 21, 2020 | 38.29 | 38.32 | 37.84 | 38.26 | 408,727 | -1.22(-3.09%) |
Sep 18, 2020 | 39.68 | 39.73 | 39.35 | 39.48 | 95,157 | -0.36(-0.91%) |
Sep 17, 2020 | 39.55 | 39.91 | 39.52 | 39.84 | 285,004 | +0.09(+0.23%) |
Sep 16, 2020 | 39.89 | 40.14 | 39.73 | 39.75 | 71,733 | -0.05(-0.11%) |
Sep 15, 2020 | 39.99 | 40.03 | 39.74 | 39.80 | 302,102 | +0.27(+0.69%) |
Sep 14, 2020 | 39.73 | 39.75 | 39.52 | 39.52 | 140,155 | +0.09(+0.23%) |
Sep 11, 2020 | 39.47 | 39.63 | 39.22 | 39.43 | 211,825 | +0.40(+1.03%) |
Sep 10, 2020 | 39.83 | 39.91 | 39.02 | 39.03 | 368,305 | -0.54(-1.36%) |
Sep 09, 2020 | 39.44 | 39.76 | 39.42 | 39.57 | 257,873 | +0.92(+2.38%) |
Sep 08, 2020 | 38.68 | 39.03 | 38.52 | 38.65 | 236,025 | -0.56(-1.42%) |
Sep 04, 2020 | 39.34 | 39.42 | 38.45 | 39.21 | 329,043 | +0.09(+0.23%) |
Sep 03, 2020 | 40.05 | 40.06 | 38.94 | 39.11 | 230,544 | -0.96(-2.39%) |
Sep 02, 2020 | 39.78 | 40.12 | 39.64 | 40.07 | 253,559 | +0.63(+1.59%) |
Sep 01, 2020 | 39.48 | 39.60 | 39.31 | 39.44 | 178,609 | -0.05(-0.12%) |
Aug 31, 2020 | 39.74 | 39.90 | 39.49 | 39.49 | 222,204 | -0.37(-0.94%) |
Aug 28, 2020 | 39.85 | 39.90 | 39.61 | 39.86 | 164,741 | +0.29(+0.74%) |
Aug 27, 2020 | 40.14 | 40.14 | 39.45 | 39.57 | 232,216 | -0.52(-1.30%) |
Aug 26, 2020 | 39.74 | 40.09 | 39.74 | 40.09 | 134,508 | +0.32(+0.80%) |
Aug 25, 2020 | 39.98 | 40.01 | 39.48 | 39.77 | 431,513 | +0.09(+0.23%) |
Aug 24, 2020 | 39.79 | 39.79 | 39.53 | 39.68 | 128,189 | +0.62(+1.59%) |
Aug 21, 2020 | 38.78 | 39.11 | 38.76 | 39.06 | 482,041 | -0.36(-0.92%) |
Aug 20, 2020 | 39.13 | 39.46 | 39.06 | 39.42 | 370,321 | -0.11(-0.28%) |
Aug 19, 2020 | 39.92 | 39.93 | 39.49 | 39.53 | 325,728 | -0.13(-0.32%) |
Aug 18, 2020 | 39.96 | 39.96 | 39.57 | 39.66 | 139,460 | -0.02(-0.05%) |
Aug 17, 2020 | 39.69 | 39.74 | 39.63 | 39.68 | 66,649 | +0.31(+0.79%) |
Aug 14, 2020 | 39.38 | 39.50 | 39.27 | 39.37 | 142,241 | -0.43(-1.08%) |
Aug 13, 2020 | 40.01 | 40.09 | 39.68 | 39.80 | 216,867 | -0.24(-0.59%) |
Aug 12, 2020 | 39.91 | 40.19 | 39.85 | 40.03 | 550,189 | +0.87(+2.23%) |
Aug 11, 2020 | 39.60 | 39.68 | 39.08 | 39.16 | 324,928 | +0.18(+0.47%) |
Aug 10, 2020 | 38.88 | 38.99 | 38.76 | 38.98 | 308,519 | +0.10(+0.26%) |
Aug 07, 2020 | 38.64 | 38.89 | 38.61 | 38.88 | 103,388 | -0.24(-0.61%) |
Aug 06, 2020 | 38.88 | 39.14 | 38.77 | 39.11 | 73,896 | +0.08(+0.21%) |
Aug 05, 2020 | 39.23 | 39.34 | 39.03 | 39.03 | 144,108 | +0.19(+0.49%) |
Aug 04, 2020 | 38.43 | 38.87 | 38.42 | 38.84 | 89,922 | +0.11(+0.28%) |
Aug 03, 2020 | 38.41 | 38.75 | 38.34 | 38.73 | 154,727 | +0.73(+1.92%) |
Jul 31, 2020 | 38.76 | 38.76 | 37.74 | 38.00 | 278,007 | -0.83(-2.14%) |
Jul 30, 2020 | 38.42 | 38.89 | 38.15 | 38.83 | 174,160 | -0.58(-1.48%) |
Jul 29, 2020 | 39.24 | 39.49 | 39.11 | 39.42 | 121,705 | +0.45(+1.15%) |
Jul 28, 2020 | 38.98 | 39.20 | 38.91 | 38.97 | 120,872 | -0.15(-0.37%) |
Jul 27, 2020 | 38.99 | 39.21 | 38.95 | 39.11 | 119,821 | +0.38(+0.99%) |
Jul 24, 2020 | 38.73 | 38.83 | 38.61 | 38.73 | 82,315 | -0.27(-0.70%) |
Jul 23, 2020 | 39.26 | 39.39 | 38.91 | 39.01 | 280,016 | -0.33(-0.83%) |
Jul 22, 2020 | 39.26 | 39.39 | 39.20 | 39.33 | 144,150 | +0.12(+0.30%) |
Jul 21, 2020 | 39.30 | 39.42 | 39.15 | 39.21 | 224,371 | +0.12(+0.30%) |
Jul 20, 2020 | 38.94 | 39.14 | 38.83 | 39.10 | 140,578 | +0.25(+0.63%) |
Jul 17, 2020 | 38.70 | 38.89 | 38.63 | 38.85 | 80,998 | +0.26(+0.66%) |
Jul 16, 2020 | 38.58 | 38.76 | 38.52 | 38.60 | 129,135 | -0.18(-0.47%) |
Jul 15, 2020 | 38.88 | 39.01 | 38.61 | 38.78 | 217,249 | +0.49(+1.29%) |
Jul 14, 2020 | 37.72 | 38.32 | 37.72 | 38.29 | 134,007 | +0.62(+1.64%) |
Jul 13, 2020 | 38.13 | 38.36 | 37.58 | 37.67 | 154,085 | -0.18(-0.48%) |
Jul 10, 2020 | 37.61 | 37.88 | 37.49 | 37.85 | 116,888 | +0.41(+1.10%) |
Jul 09, 2020 | 37.98 | 37.98 | 37.23 | 37.44 | 161,549 | -0.53(-1.39%) |
Jul 08, 2020 | 37.63 | 37.99 | 37.60 | 37.97 | 158,738 | +0.42(+1.12%) |
Jul 07, 2020 | 37.78 | 37.89 | 37.51 | 37.55 | 586,305 | -0.60(-1.58%) |
Jul 06, 2020 | 38.07 | 38.17 | 37.92 | 38.15 | 133,483 | +0.69(+1.85%) |
Jul 02, 2020 | 37.61 | 37.80 | 37.43 | 37.46 | 297,104 | +0.35(+0.93%) |