Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.54 | 37.68 | 36.49 | 37.26 | 642,019 | +1.17(+3.24%) |
Sep 29, 2020 | 35.97 | 36.14 | 35.29 | 36.09 | 383,161 | +0.19(+0.53%) |
Sep 28, 2020 | 35.63 | 36.04 | 35.35 | 35.90 | 315,183 | +0.74(+2.10%) |
Sep 25, 2020 | 34.67 | 35.41 | 34.67 | 35.16 | 241,800 | +0.29(+0.83%) |
Sep 24, 2020 | 34.65 | 35.42 | 34.04 | 34.87 | 412,284 | +0.39(+1.13%) |
Sep 23, 2020 | 35.09 | 35.80 | 34.47 | 34.48 | 387,577 | -0.71(-2.02%) |
Sep 22, 2020 | 34.95 | 35.41 | 34.52 | 35.19 | 461,977 | +0.24(+0.69%) |
Sep 21, 2020 | 35.42 | 35.50 | 34.42 | 34.95 | 576,537 | -1.22(-3.37%) |
Sep 18, 2020 | 37.90 | 37.90 | 35.86 | 36.17 | 1,076,600 | -1.24(-3.31%) |
Sep 17, 2020 | 36.85 | 37.47 | 36.66 | 37.41 | 414,174 | -0.09(-0.24%) |
Sep 16, 2020 | 37.00 | 37.88 | 36.69 | 37.50 | 446,130 | +0.81(+2.21%) |
Sep 15, 2020 | 36.95 | 36.95 | 36.39 | 36.69 | 415,564 | +0.07(+0.19%) |
Sep 14, 2020 | 36.00 | 36.81 | 35.85 | 36.62 | 324,358 | +1.06(+2.98%) |
Sep 11, 2020 | 35.68 | 36.31 | 35.18 | 35.56 | 434,000 | -0.66(-1.82%) |
Sep 10, 2020 | 36.88 | 37.09 | 36.21 | 36.22 | 427,937 | -0.56(-1.52%) |
Sep 09, 2020 | 36.57 | 36.92 | 36.21 | 36.78 | 520,142 | +0.66(+1.83%) |
Sep 08, 2020 | 34.93 | 36.52 | 34.68 | 36.12 | 533,518 | +0.50(+1.40%) |
Sep 04, 2020 | 36.93 | 37.06 | 34.84 | 35.62 | 363,900 | -0.88(-2.41%) |
Sep 03, 2020 | 38.20 | 38.21 | 36.13 | 36.50 | 876,817 | -1.82(-4.75%) |
Sep 02, 2020 | 38.33 | 38.43 | 37.65 | 38.32 | 334,688 | -0.10(-0.26%) |
Sep 01, 2020 | 37.50 | 38.49 | 37.49 | 38.42 | 630,767 | +0.69(+1.83%) |
Aug 31, 2020 | 38.69 | 38.73 | 37.73 | 37.73 | 402,067 | -1.02(-2.63%) |
Aug 28, 2020 | 39.06 | 39.06 | 38.00 | 38.75 | 278,400 | -0.08(-0.21%) |
Aug 27, 2020 | 38.19 | 39.17 | 38.00 | 38.83 | 470,608 | +0.97(+2.56%) |
Aug 26, 2020 | 37.42 | 37.96 | 37.10 | 37.86 | 368,125 | +0.48(+1.28%) |
Aug 25, 2020 | 37.34 | 37.55 | 37.16 | 37.38 | 282,065 | +0.21(+0.56%) |
Aug 24, 2020 | 37.37 | 37.37 | 36.76 | 37.17 | 363,598 | +0.14(+0.38%) |
Aug 21, 2020 | 37.25 | 37.51 | 36.98 | 37.03 | 291,400 | -0.54(-1.44%) |
Aug 20, 2020 | 36.94 | 37.77 | 36.94 | 37.57 | 357,858 | +0.33(+0.89%) |
Aug 19, 2020 | 37.12 | 37.35 | 36.75 | 37.24 | 356,843 | +0.45(+1.22%) |
Aug 18, 2020 | 36.86 | 37.13 | 36.53 | 36.79 | 585,348 | -0.24(-0.65%) |
Aug 17, 2020 | 37.61 | 37.61 | 36.93 | 37.03 | 424,703 | -0.49(-1.31%) |
Aug 14, 2020 | 37.85 | 38.04 | 37.27 | 37.52 | 465,500 | -0.71(-1.86%) |
Aug 13, 2020 | 37.82 | 38.47 | 37.79 | 38.23 | 502,677 | +0.21(+0.55%) |
Aug 12, 2020 | 38.78 | 38.87 | 37.98 | 38.02 | 454,568 | -0.13(-0.34%) |
Aug 11, 2020 | 38.61 | 39.04 | 38.03 | 38.15 | 475,076 | +0.07(+0.18%) |
Aug 10, 2020 | 38.35 | 38.64 | 37.89 | 38.08 | 563,100 | +0.09(+0.24%) |
Aug 07, 2020 | 37.40 | 38.99 | 37.40 | 37.99 | 684,500 | +0.25(+0.66%) |
Aug 06, 2020 | 38.59 | 38.59 | 37.11 | 37.74 | 934,678 | -0.89(-2.30%) |
Aug 05, 2020 | 38.55 | 38.84 | 38.01 | 38.63 | 431,317 | +0.46(+1.21%) |
Aug 04, 2020 | 38.00 | 38.31 | 37.73 | 38.17 | 332,128 | +0.01(+0.03%) |
Aug 03, 2020 | 37.89 | 38.38 | 37.54 | 38.16 | 408,516 | +0.48(+1.27%) |
Jul 31, 2020 | 38.30 | 38.40 | 36.94 | 37.68 | 393,800 | -0.69(-1.80%) |
Jul 30, 2020 | 37.75 | 38.56 | 37.38 | 38.37 | 413,749 | +0.04(+0.10%) |
Jul 29, 2020 | 37.47 | 38.37 | 37.47 | 38.33 | 586,009 | +0.95(+2.54%) |
Jul 28, 2020 | 37.27 | 37.87 | 37.19 | 37.38 | 680,180 | -0.18(-0.48%) |
Jul 27, 2020 | 37.46 | 37.56 | 36.84 | 37.56 | 665,832 | +0.10(+0.27%) |
Jul 24, 2020 | 38.49 | 38.56 | 37.26 | 37.46 | 726,200 | -1.19(-3.08%) |
Jul 23, 2020 | 40.10 | 40.30 | 38.03 | 38.65 | 646,156 | -1.69(-4.19%) |
Jul 22, 2020 | 40.25 | 40.91 | 40.02 | 40.34 | 1,423,234 | -0.17(-0.42%) |
Jul 21, 2020 | 39.84 | 41.03 | 39.83 | 40.51 | 1,600,271 | +1.02(+2.58%) |
Jul 20, 2020 | 40.28 | 40.52 | 39.47 | 39.49 | 979,538 | -1.02(-2.52%) |
Jul 17, 2020 | 40.69 | 40.83 | 40.18 | 40.51 | 995,900 | -0.16(-0.39%) |
Jul 16, 2020 | 41.01 | 41.22 | 40.24 | 40.67 | 940,956 | -0.50(-1.21%) |
Jul 15, 2020 | 41.21 | 41.42 | 40.57 | 41.17 | 897,887 | +0.52(+1.28%) |
Jul 14, 2020 | 39.50 | 40.67 | 39.12 | 40.65 | 994,029 | +1.09(+2.76%) |
Jul 13, 2020 | 40.86 | 40.98 | 39.42 | 39.56 | 1,252,078 | -0.82(-2.03%) |
Jul 10, 2020 | 39.64 | 40.65 | 39.28 | 40.38 | 1,108,600 | +0.61(+1.53%) |
Jul 09, 2020 | 41.19 | 41.19 | 39.08 | 39.77 | 772,907 | -1.21(-2.95%) |
Jul 08, 2020 | 40.08 | 41.58 | 39.96 | 40.98 | 1,540,058 | +1.03(+2.58%) |
Jul 07, 2020 | 40.28 | 40.46 | 39.42 | 39.95 | 1,214,268 | -0.60(-1.48%) |
Jul 06, 2020 | 41.43 | 41.76 | 40.01 | 40.55 | 1,299,327 | +0.05(+0.12%) |
Jul 02, 2020 | 41.50 | 41.50 | 39.70 | 40.50 | 2,368,300 | -0.35(-0.86%) |