Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.43 | 36.98 | 35.76 | 35.95 | 772,533 | -0.45(-1.24%) |
Sep 29, 2020 | 36.95 | 36.96 | 36.34 | 36.40 | 478,753 | -0.68(-1.85%) |
Sep 28, 2020 | 37.74 | 38.00 | 37.01 | 37.08 | 359,918 | -0.43(-1.15%) |
Sep 25, 2020 | 36.56 | 37.62 | 36.50 | 37.51 | 634,663 | +0.62(+1.69%) |
Sep 24, 2020 | 36.66 | 37.88 | 36.41 | 36.89 | 1,694,623 | +0.18(+0.49%) |
Sep 23, 2020 | 38.76 | 38.83 | 36.68 | 36.71 | 885,371 | -2.14(-5.50%) |
Sep 22, 2020 | 36.22 | 39.17 | 36.16 | 38.85 | 2,444,699 | +2.63(+7.27%) |
Sep 21, 2020 | 35.79 | 36.45 | 35.61 | 36.22 | 2,416,945 | +0.00(+0.00%) |
Sep 18, 2020 | 36.18 | 36.35 | 35.86 | 36.22 | 1,480,067 | +0.18(+0.50%) |
Sep 17, 2020 | 35.87 | 36.31 | 35.29 | 36.04 | 837,583 | -0.15(-0.42%) |
Sep 16, 2020 | 36.34 | 36.86 | 36.11 | 36.19 | 447,871 | -0.15(-0.42%) |
Sep 15, 2020 | 36.74 | 36.94 | 36.03 | 36.34 | 337,646 | -0.34(-0.93%) |
Sep 14, 2020 | 36.57 | 37.18 | 36.15 | 36.68 | 548,692 | +0.41(+1.12%) |
Sep 11, 2020 | 35.97 | 36.68 | 35.97 | 36.28 | 369,767 | +0.39(+1.08%) |
Sep 10, 2020 | 36.95 | 37.33 | 35.86 | 35.89 | 998,641 | -0.79(-2.16%) |
Sep 09, 2020 | 37.05 | 37.39 | 36.34 | 36.68 | 518,378 | -0.14(-0.37%) |
Sep 08, 2020 | 37.34 | 37.56 | 36.68 | 36.82 | 342,975 | -0.71(-1.90%) |
Sep 04, 2020 | 38.39 | 38.47 | 37.02 | 37.53 | 425,920 | -0.31(-0.81%) |
Sep 03, 2020 | 37.68 | 38.36 | 37.21 | 37.84 | 668,020 | +0.37(+0.99%) |
Sep 02, 2020 | 37.17 | 37.87 | 37.17 | 37.47 | 327,012 | +0.33(+0.90%) |
Sep 01, 2020 | 37.04 | 37.57 | 36.68 | 37.13 | 340,880 | -0.14(-0.39%) |
Aug 31, 2020 | 37.24 | 37.77 | 36.97 | 37.28 | 524,695 | -0.21(-0.55%) |
Aug 28, 2020 | 37.80 | 38.10 | 37.19 | 37.49 | 223,724 | -0.05(-0.12%) |
Aug 27, 2020 | 37.61 | 37.97 | 37.22 | 37.53 | 303,462 | +0.23(+0.60%) |
Aug 26, 2020 | 37.89 | 37.95 | 37.22 | 37.31 | 343,254 | -0.80(-2.10%) |
Aug 25, 2020 | 38.39 | 38.65 | 37.98 | 38.11 | 334,469 | -0.09(-0.24%) |
Aug 24, 2020 | 37.99 | 38.23 | 37.51 | 38.20 | 473,626 | +0.48(+1.27%) |
Aug 21, 2020 | 37.79 | 38.00 | 37.25 | 37.72 | 597,597 | -0.31(-0.81%) |
Aug 20, 2020 | 38.39 | 38.60 | 37.98 | 38.03 | 256,562 | -0.72(-1.86%) |
Aug 19, 2020 | 38.20 | 39.20 | 37.89 | 38.75 | 454,056 | +0.45(+1.18%) |
Aug 18, 2020 | 38.68 | 38.76 | 38.24 | 38.30 | 408,754 | -0.53(-1.37%) |
Aug 17, 2020 | 39.25 | 39.44 | 38.73 | 38.83 | 399,045 | -0.36(-0.92%) |
Aug 14, 2020 | 38.65 | 39.50 | 38.52 | 39.19 | 435,686 | +0.19(+0.49%) |
Aug 13, 2020 | 39.01 | 39.52 | 38.81 | 39.00 | 293,871 | -0.42(-1.07%) |
Aug 12, 2020 | 39.85 | 40.19 | 39.01 | 39.42 | 320,956 | -0.09(-0.23%) |
Aug 11, 2020 | 39.47 | 40.22 | 39.12 | 39.51 | 796,590 | +0.65(+1.67%) |
Aug 10, 2020 | 39.23 | 39.64 | 38.68 | 38.86 | 505,045 | -0.37(-0.94%) |
Aug 07, 2020 | 38.66 | 39.36 | 38.54 | 39.23 | 436,684 | +0.56(+1.44%) |
Aug 06, 2020 | 38.98 | 39.15 | 38.50 | 38.68 | 357,376 | -0.45(-1.15%) |
Aug 05, 2020 | 38.91 | 39.14 | 37.66 | 39.13 | 649,191 | +0.38(+0.98%) |
Aug 04, 2020 | 38.43 | 39.33 | 37.85 | 38.75 | 931,098 | +2.10(+5.73%) |
Aug 03, 2020 | 37.28 | 37.51 | 36.49 | 36.65 | 718,921 | -0.52(-1.41%) |
Jul 31, 2020 | 36.13 | 37.22 | 35.39 | 37.17 | 1,283,864 | +0.72(+1.98%) |
Jul 30, 2020 | 36.27 | 37.22 | 36.24 | 36.45 | 523,756 | -0.30(-0.81%) |
Jul 29, 2020 | 38.44 | 38.71 | 36.19 | 36.75 | 1,032,763 | -1.73(-4.50%) |
Jul 28, 2020 | 36.59 | 39.42 | 36.52 | 38.48 | 3,145,884 | +5.31(+16.00%) |
Jul 27, 2020 | 33.56 | 33.56 | 32.87 | 33.17 | 487,207 | -0.43(-1.29%) |
Jul 24, 2020 | 34.41 | 34.54 | 33.44 | 33.60 | 314,945 | -0.68(-1.97%) |
Jul 23, 2020 | 34.56 | 35.11 | 34.15 | 34.28 | 547,868 | -0.28(-0.81%) |
Jul 22, 2020 | 33.58 | 34.60 | 33.57 | 34.56 | 568,953 | +0.77(+2.29%) |
Jul 21, 2020 | 33.90 | 34.56 | 33.68 | 33.78 | 588,719 | +0.18(+0.54%) |
Jul 20, 2020 | 34.11 | 34.22 | 33.57 | 33.60 | 458,414 | -0.74(-2.15%) |
Jul 17, 2020 | 34.49 | 34.71 | 34.13 | 34.34 | 693,812 | -0.10(-0.29%) |
Jul 16, 2020 | 34.33 | 35.09 | 33.87 | 34.44 | 778,404 | +0.06(+0.18%) |
Jul 15, 2020 | 33.60 | 34.74 | 33.03 | 34.38 | 929,807 | +1.87(+5.74%) |
Jul 14, 2020 | 31.87 | 32.59 | 31.59 | 32.51 | 855,068 | +0.50(+1.58%) |
Jul 13, 2020 | 32.82 | 32.85 | 31.96 | 32.01 | 489,004 | -0.43(-1.33%) |
Jul 10, 2020 | 32.08 | 32.57 | 31.86 | 32.44 | 528,127 | +0.36(+1.12%) |
Jul 09, 2020 | 33.09 | 33.34 | 31.91 | 32.08 | 818,074 | -1.00(-3.02%) |
Jul 08, 2020 | 33.58 | 33.63 | 32.76 | 33.08 | 775,169 | -0.45(-1.34%) |
Jul 07, 2020 | 34.51 | 34.65 | 33.40 | 33.53 | 800,629 | -1.39(-3.97%) |
Jul 06, 2020 | 35.68 | 35.70 | 34.76 | 34.92 | 661,003 | -0.05(-0.13%) |
Jul 02, 2020 | 35.76 | 35.99 | 34.86 | 34.96 | 582,727 | -0.28(-0.79%) |