Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.00 | 35.67 | 34.86 | 35.51 | 178,362 | +0.51(+1.46%) |
Sep 29, 2020 | 34.99 | 35.24 | 34.74 | 35.00 | 49,571 | -0.12(-0.34%) |
Sep 28, 2020 | 34.92 | 35.15 | 34.74 | 35.12 | 48,447 | +0.06(+0.17%) |
Sep 25, 2020 | 34.30 | 35.06 | 34.17 | 35.06 | 77,400 | -0.46(-1.30%) |
Sep 24, 2020 | 34.55 | 35.69 | 34.55 | 35.52 | 182,213 | +0.48(+1.37%) |
Sep 23, 2020 | 35.65 | 35.97 | 34.93 | 35.04 | 279,039 | +0.49(+1.42%) |
Sep 22, 2020 | 34.64 | 34.75 | 34.36 | 34.55 | 142,742 | +0.39(+1.14%) |
Sep 21, 2020 | 33.90 | 34.16 | 33.15 | 34.16 | 268,113 | -1.39(-3.91%) |
Sep 18, 2020 | 35.58 | 35.80 | 35.26 | 35.55 | 229,200 | +0.47(+1.34%) |
Sep 17, 2020 | 35.30 | 35.95 | 35.08 | 35.08 | 133,581 | -0.95(-2.64%) |
Sep 16, 2020 | 36.17 | 36.60 | 35.96 | 36.03 | 86,323 | -0.25(-0.69%) |
Sep 15, 2020 | 35.98 | 36.28 | 35.90 | 36.28 | 116,794 | +0.60(+1.68%) |
Sep 14, 2020 | 35.61 | 35.72 | 35.27 | 35.68 | 132,932 | +0.48(+1.36%) |
Sep 11, 2020 | 35.49 | 35.63 | 35.03 | 35.20 | 75,600 | +0.55(+1.59%) |
Sep 10, 2020 | 35.07 | 35.35 | 34.50 | 34.65 | 149,543 | -0.45(-1.28%) |
Sep 09, 2020 | 34.30 | 35.12 | 34.30 | 35.10 | 311,400 | +1.35(+4.00%) |
Sep 08, 2020 | 33.50 | 33.99 | 33.30 | 33.75 | 237,287 | -2.05(-5.73%) |
Sep 04, 2020 | 35.70 | 35.88 | 35.03 | 35.80 | 83,100 | -0.24(-0.67%) |
Sep 03, 2020 | 37.01 | 37.20 | 35.83 | 36.04 | 108,215 | -1.76(-4.66%) |
Sep 02, 2020 | 37.97 | 37.97 | 37.28 | 37.80 | 99,079 | -0.40(-1.05%) |
Sep 01, 2020 | 37.67 | 38.25 | 37.67 | 38.20 | 99,098 | +1.60(+4.37%) |
Aug 31, 2020 | 36.80 | 36.91 | 36.27 | 36.60 | 156,069 | -1.26(-3.33%) |
Aug 28, 2020 | 37.37 | 37.86 | 37.37 | 37.86 | 96,800 | +0.16(+0.42%) |
Aug 27, 2020 | 38.46 | 38.72 | 37.58 | 37.70 | 99,320 | -0.08(-0.21%) |
Aug 26, 2020 | 37.36 | 37.82 | 37.36 | 37.78 | 128,182 | +0.65(+1.75%) |
Aug 25, 2020 | 36.90 | 37.17 | 36.70 | 37.13 | 239,054 | +0.89(+2.46%) |
Aug 24, 2020 | 36.95 | 36.95 | 36.15 | 36.24 | 109,891 | +0.19(+0.53%) |
Aug 21, 2020 | 34.83 | 36.21 | 34.73 | 36.05 | 185,000 | +1.87(+5.47%) |
Aug 20, 2020 | 33.64 | 34.36 | 33.64 | 34.18 | 111,227 | +0.13(+0.38%) |
Aug 19, 2020 | 34.47 | 34.63 | 34.01 | 34.05 | 180,317 | -0.43(-1.25%) |
Aug 18, 2020 | 34.68 | 34.85 | 34.40 | 34.48 | 857,646 | -0.27(-0.78%) |
Aug 17, 2020 | 34.40 | 34.92 | 34.40 | 34.75 | 216,878 | +0.35(+1.02%) |
Aug 14, 2020 | 34.59 | 34.91 | 34.34 | 34.40 | 1,470,400 | -0.30(-0.87%) |
Aug 13, 2020 | 35.16 | 35.16 | 34.62 | 34.70 | 139,835 | -1.15(-3.21%) |
Aug 12, 2020 | 35.66 | 35.98 | 35.57 | 35.85 | 186,658 | +1.16(+3.34%) |
Aug 11, 2020 | 35.38 | 35.38 | 34.67 | 34.69 | 202,529 | +0.85(+2.51%) |
Aug 10, 2020 | 34.17 | 34.28 | 33.53 | 33.84 | 156,800 | -0.76(-2.20%) |
Aug 07, 2020 | 35.06 | 35.23 | 34.52 | 34.60 | 835,400 | -2.97(-7.91%) |
Aug 06, 2020 | 37.05 | 37.57 | 36.73 | 37.57 | 162,704 | -0.25(-0.66%) |
Aug 05, 2020 | 37.58 | 38.00 | 37.58 | 37.82 | 183,335 | +0.93(+2.52%) |
Aug 04, 2020 | 36.76 | 36.91 | 36.55 | 36.89 | 195,150 | -0.38(-1.02%) |
Aug 03, 2020 | 36.90 | 37.35 | 36.90 | 37.27 | 158,714 | +0.66(+1.80%) |
Jul 31, 2020 | 37.86 | 37.86 | 36.57 | 36.61 | 167,500 | -0.50(-1.35%) |
Jul 30, 2020 | 37.44 | 37.50 | 36.86 | 37.11 | 260,738 | -1.07(-2.80%) |
Jul 29, 2020 | 37.77 | 38.28 | 37.77 | 38.18 | 34,140 | +0.61(+1.62%) |
Jul 28, 2020 | 37.44 | 38.00 | 37.44 | 37.57 | 127,104 | -0.07(-0.19%) |
Jul 27, 2020 | 37.22 | 37.72 | 37.21 | 37.64 | 45,761 | +0.31(+0.83%) |
Jul 24, 2020 | 37.11 | 37.46 | 37.00 | 37.33 | 267,200 | -1.28(-3.32%) |
Jul 23, 2020 | 38.81 | 39.16 | 38.45 | 38.61 | 197,128 | -0.19(-0.49%) |
Jul 22, 2020 | 39.02 | 39.22 | 38.67 | 38.80 | 132,777 | -0.88(-2.22%) |
Jul 21, 2020 | 40.27 | 40.33 | 39.52 | 39.68 | 200,419 | +1.38(+3.60%) |
Jul 20, 2020 | 37.92 | 38.33 | 37.64 | 38.30 | 240,513 | +0.50(+1.32%) |
Jul 17, 2020 | 37.65 | 37.80 | 37.50 | 37.80 | 112,100 | +0.15(+0.40%) |
Jul 16, 2020 | 37.67 | 37.88 | 37.40 | 37.65 | 146,783 | -0.83(-2.16%) |
Jul 15, 2020 | 39.09 | 39.09 | 38.23 | 38.48 | 68,826 | +0.44(+1.16%) |
Jul 14, 2020 | 37.43 | 38.04 | 37.37 | 38.04 | 70,021 | +0.09(+0.22%) |
Jul 13, 2020 | 38.64 | 39.18 | 37.89 | 37.95 | 138,119 | -0.87(-2.23%) |
Jul 10, 2020 | 38.98 | 38.99 | 38.59 | 38.82 | 57,300 | -0.49(-1.25%) |
Jul 09, 2020 | 40.00 | 40.11 | 39.18 | 39.31 | 146,674 | +0.31(+0.79%) |
Jul 08, 2020 | 38.40 | 39.20 | 38.24 | 39.00 | 161,970 | +1.84(+4.95%) |
Jul 07, 2020 | 37.59 | 37.72 | 37.16 | 37.16 | 123,617 | -0.69(-1.82%) |
Jul 06, 2020 | 37.01 | 37.99 | 37.01 | 37.85 | 184,618 | +0.08(+0.21%) |
Jul 02, 2020 | 37.75 | 37.93 | 37.25 | 37.77 | 229,900 | +0.70(+1.89%) |