Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.58 | 34.84 | 34.39 | 34.50 | 5,093 | -0.06(-0.19%) |
Sep 29, 2020 | 34.65 | 34.67 | 34.45 | 34.57 | 16,080 | -0.01(-0.03%) |
Sep 28, 2020 | 34.80 | 34.80 | 34.55 | 34.58 | 7,304 | +0.27(+0.80%) |
Sep 25, 2020 | 33.99 | 34.32 | 33.78 | 34.30 | 7,990 | +0.48(+1.43%) |
Sep 24, 2020 | 33.58 | 34.08 | 33.57 | 33.82 | 13,954 | +0.10(+0.29%) |
Sep 23, 2020 | 34.43 | 34.63 | 33.72 | 33.72 | 11,541 | -0.64(-1.86%) |
Sep 22, 2020 | 34.35 | 34.45 | 34.19 | 34.36 | 15,865 | +0.18(+0.52%) |
Sep 21, 2020 | 33.96 | 34.20 | 33.85 | 34.18 | 10,544 | -0.71(-2.02%) |
Sep 18, 2020 | 35.17 | 35.17 | 34.75 | 34.89 | 9,098 | -0.40(-1.12%) |
Sep 17, 2020 | 35.17 | 35.48 | 35.13 | 35.28 | 10,986 | -0.28(-0.78%) |
Sep 16, 2020 | 35.51 | 35.87 | 35.51 | 35.56 | 13,959 | +0.19(+0.53%) |
Sep 15, 2020 | 35.45 | 35.69 | 35.37 | 35.37 | 8,010 | +0.14(+0.40%) |
Sep 14, 2020 | 35.31 | 35.31 | 35.23 | 35.23 | 3,749 | +0.33(+0.94%) |
Sep 11, 2020 | 35.04 | 35.13 | 34.77 | 34.90 | 27,294 | +0.03(+0.09%) |
Sep 10, 2020 | 35.52 | 35.52 | 34.87 | 34.87 | 9,247 | -0.58(-1.63%) |
Sep 09, 2020 | 35.49 | 35.69 | 35.35 | 35.45 | 20,699 | +0.42(+1.19%) |
Sep 08, 2020 | 35.11 | 35.28 | 34.77 | 35.03 | 82,311 | -0.53(-1.48%) |
Sep 04, 2020 | 35.84 | 35.84 | 35.19 | 35.56 | 717,526 | -0.24(-0.68%) |
Sep 03, 2020 | 36.24 | 36.32 | 35.61 | 35.80 | 14,607 | -0.47(-1.30%) |
Sep 02, 2020 | 35.91 | 36.28 | 35.68 | 36.27 | 21,411 | +0.74(+2.08%) |
Sep 01, 2020 | 35.75 | 35.75 | 35.48 | 35.53 | 22,003 | -0.22(-0.61%) |
Aug 31, 2020 | 35.99 | 35.99 | 35.73 | 35.75 | 11,949 | -0.19(-0.52%) |
Aug 28, 2020 | 36.04 | 36.04 | 35.67 | 35.94 | 9,547 | +0.23(+0.65%) |
Aug 27, 2020 | 35.97 | 35.97 | 35.50 | 35.70 | 51,443 | +0.00(+0.00%) |
Aug 26, 2020 | 35.79 | 35.80 | 35.66 | 35.70 | 13,302 | -0.38(-1.05%) |
Aug 25, 2020 | 36.32 | 36.32 | 35.99 | 36.08 | 9,176 | -0.12(-0.32%) |
Aug 24, 2020 | 36.32 | 36.32 | 36.13 | 36.20 | 52,045 | +0.13(+0.37%) |
Aug 21, 2020 | 35.85 | 36.13 | 35.84 | 36.07 | 14,602 | -0.09(-0.25%) |
Aug 20, 2020 | 36.06 | 36.24 | 35.99 | 36.16 | 28,175 | -0.04(-0.12%) |
Aug 19, 2020 | 36.42 | 36.42 | 36.20 | 36.20 | 21,119 | -0.35(-0.96%) |
Aug 18, 2020 | 36.76 | 36.76 | 36.55 | 36.55 | 10,573 | -0.12(-0.32%) |
Aug 17, 2020 | 36.63 | 36.71 | 36.61 | 36.67 | 12,223 | +0.01(+0.01%) |
Aug 14, 2020 | 36.54 | 36.78 | 36.53 | 36.66 | 65,709 | -0.08(-0.23%) |
Aug 13, 2020 | 36.91 | 36.96 | 36.72 | 36.75 | 6,313 | -0.29(-0.77%) |
Aug 12, 2020 | 36.64 | 37.12 | 36.64 | 37.03 | 20,296 | +0.73(+2.01%) |
Aug 11, 2020 | 36.93 | 36.93 | 36.30 | 36.30 | 7,343 | -0.34(-0.92%) |
Aug 10, 2020 | 36.44 | 36.69 | 36.44 | 36.64 | 24,486 | +0.23(+0.63%) |
Aug 07, 2020 | 36.23 | 36.45 | 36.16 | 36.41 | 19,881 | +0.07(+0.19%) |
Aug 06, 2020 | 36.25 | 36.39 | 36.17 | 36.34 | 18,865 | +0.06(+0.17%) |
Aug 05, 2020 | 36.45 | 36.45 | 36.27 | 36.28 | 8,978 | -0.03(-0.09%) |
Aug 04, 2020 | 36.05 | 36.33 | 36.05 | 36.31 | 10,945 | +0.46(+1.29%) |
Aug 03, 2020 | 35.78 | 35.89 | 35.77 | 35.85 | 7,992 | +0.11(+0.30%) |
Jul 31, 2020 | 36.04 | 36.04 | 35.42 | 35.75 | 11,906 | -0.38(-1.04%) |
Jul 30, 2020 | 36.13 | 36.13 | 35.81 | 36.12 | 11,990 | -0.52(-1.43%) |
Jul 29, 2020 | 36.30 | 36.64 | 36.28 | 36.64 | 7,666 | +0.55(+1.53%) |
Jul 28, 2020 | 36.05 | 36.24 | 36.05 | 36.09 | 19,921 | +0.24(+0.67%) |
Jul 27, 2020 | 35.97 | 35.97 | 35.72 | 35.85 | 30,809 | +0.02(+0.07%) |
Jul 24, 2020 | 35.80 | 36.02 | 35.76 | 35.83 | 12,580 | -0.15(-0.41%) |
Jul 23, 2020 | 36.01 | 36.13 | 35.83 | 35.98 | 178,298 | -0.21(-0.59%) |
Jul 22, 2020 | 36.02 | 36.19 | 35.99 | 36.19 | 42,400 | +0.18(+0.49%) |
Jul 21, 2020 | 35.82 | 36.23 | 35.82 | 36.01 | 139,485 | +0.34(+0.95%) |
Jul 20, 2020 | 35.93 | 35.93 | 35.67 | 35.67 | 4,144 | -0.16(-0.45%) |
Jul 17, 2020 | 35.73 | 35.88 | 35.66 | 35.83 | 13,029 | +0.22(+0.63%) |
Jul 16, 2020 | 35.55 | 35.65 | 35.51 | 35.61 | 21,349 | -0.01(-0.03%) |
Jul 15, 2020 | 35.85 | 35.85 | 35.58 | 35.62 | 18,946 | +0.33(+0.94%) |
Jul 14, 2020 | 34.78 | 35.29 | 34.78 | 35.29 | 12,868 | +0.47(+1.34%) |
Jul 13, 2020 | 35.40 | 35.42 | 34.82 | 34.82 | 192,681 | -0.35(-1.00%) |
Jul 10, 2020 | 34.87 | 35.17 | 34.83 | 35.17 | 60,430 | +0.20(+0.57%) |
Jul 09, 2020 | 35.18 | 35.18 | 34.71 | 34.97 | 27,463 | -0.49(-1.38%) |
Jul 08, 2020 | 35.80 | 35.80 | 35.24 | 35.46 | 18,021 | +0.02(+0.05%) |
Jul 07, 2020 | 35.46 | 35.73 | 35.44 | 35.44 | 14,095 | -0.52(-1.43%) |
Jul 06, 2020 | 36.59 | 36.59 | 35.70 | 35.96 | 36,883 | +0.22(+0.62%) |
Jul 02, 2020 | 36.19 | 36.19 | 35.74 | 35.74 | 29,541 | +0.11(+0.32%) |