Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 38.65 | 38.91 | 38.56 | 38.65 | 9,678 | +0.07(+0.18%) |
Sep 29, 2020 | 38.55 | 38.70 | 38.43 | 38.59 | 13,140 | +0.21(+0.54%) |
Sep 28, 2020 | 38.71 | 38.71 | 38.34 | 38.38 | 34,216 | +0.54(+1.44%) |
Sep 25, 2020 | 37.16 | 37.87 | 37.14 | 37.83 | 7,958 | +0.58(+1.56%) |
Sep 24, 2020 | 36.93 | 37.53 | 36.93 | 37.25 | 10,425 | -0.02(-0.05%) |
Sep 23, 2020 | 38.04 | 38.06 | 37.24 | 37.27 | 13,042 | -0.60(-1.59%) |
Sep 22, 2020 | 37.52 | 37.92 | 37.46 | 37.88 | 15,551 | +0.18(+0.48%) |
Sep 21, 2020 | 37.68 | 37.78 | 37.22 | 37.69 | 51,996 | -0.82(-2.12%) |
Sep 18, 2020 | 38.67 | 38.71 | 38.06 | 38.51 | 6,953 | -0.07(-0.18%) |
Sep 17, 2020 | 38.37 | 38.58 | 38.13 | 38.58 | 14,589 | -0.23(-0.59%) |
Sep 16, 2020 | 39.16 | 39.30 | 38.80 | 38.81 | 12,254 | -0.26(-0.66%) |
Sep 15, 2020 | 38.93 | 39.15 | 38.93 | 39.07 | 21,612 | +0.42(+1.08%) |
Sep 14, 2020 | 38.36 | 38.66 | 38.36 | 38.65 | 8,101 | +0.78(+2.06%) |
Sep 11, 2020 | 38.10 | 38.14 | 37.68 | 37.87 | 18,442 | +0.02(+0.06%) |
Sep 10, 2020 | 38.69 | 38.69 | 37.71 | 37.85 | 16,572 | -0.56(-1.45%) |
Sep 09, 2020 | 37.96 | 38.41 | 37.96 | 38.40 | 22,983 | +0.88(+2.35%) |
Sep 08, 2020 | 37.80 | 38.05 | 37.51 | 37.52 | 20,738 | -0.94(-2.45%) |
Sep 04, 2020 | 38.99 | 39.09 | 37.39 | 38.46 | 40,915 | -0.53(-1.35%) |
Sep 03, 2020 | 40.36 | 40.36 | 38.63 | 38.99 | 59,762 | -1.90(-4.65%) |
Sep 02, 2020 | 40.66 | 40.90 | 40.36 | 40.89 | 15,699 | +0.53(+1.31%) |
Sep 01, 2020 | 39.76 | 40.36 | 39.76 | 40.36 | 18,554 | +0.51(+1.28%) |
Aug 31, 2020 | 39.62 | 39.90 | 39.46 | 39.85 | 18,151 | +0.13(+0.32%) |
Aug 28, 2020 | 39.57 | 39.73 | 39.57 | 39.72 | 12,698 | +0.37(+0.93%) |
Aug 27, 2020 | 39.76 | 39.76 | 39.20 | 39.35 | 11,595 | -0.27(-0.68%) |
Aug 26, 2020 | 38.91 | 39.70 | 38.91 | 39.62 | 23,456 | +0.78(+2.02%) |
Aug 25, 2020 | 38.64 | 38.84 | 38.58 | 38.84 | 27,063 | +0.36(+0.93%) |
Aug 24, 2020 | 38.46 | 38.62 | 38.30 | 38.48 | 17,366 | +0.37(+0.96%) |
Aug 21, 2020 | 38.03 | 38.11 | 37.94 | 38.11 | 7,155 | -0.09(-0.24%) |
Aug 20, 2020 | 37.86 | 38.22 | 37.84 | 38.21 | 12,485 | +0.06(+0.15%) |
Aug 19, 2020 | 38.41 | 38.42 | 38.14 | 38.15 | 18,883 | -0.24(-0.62%) |
Aug 18, 2020 | 38.47 | 38.53 | 38.28 | 38.39 | 35,140 | +0.02(+0.06%) |
Aug 17, 2020 | 38.09 | 38.37 | 38.09 | 38.37 | 9,880 | +0.45(+1.19%) |
Aug 14, 2020 | 38.03 | 38.05 | 37.86 | 37.91 | 8,163 | -0.35(-0.91%) |
Aug 13, 2020 | 37.89 | 38.38 | 37.89 | 38.26 | 7,701 | +0.27(+0.72%) |
Aug 12, 2020 | 37.70 | 38.09 | 37.70 | 37.99 | 20,273 | +0.59(+1.57%) |
Aug 11, 2020 | 37.94 | 37.94 | 37.39 | 37.40 | 13,315 | -0.23(-0.60%) |
Aug 10, 2020 | 37.76 | 37.81 | 37.32 | 37.63 | 12,817 | -0.09(-0.24%) |
Aug 07, 2020 | 37.80 | 37.98 | 37.39 | 37.72 | 14,209 | -0.41(-1.07%) |
Aug 06, 2020 | 37.96 | 38.12 | 37.80 | 38.12 | 14,148 | +0.23(+0.60%) |
Aug 05, 2020 | 37.73 | 37.98 | 37.73 | 37.90 | 7,511 | +0.37(+0.98%) |
Aug 04, 2020 | 37.17 | 37.54 | 37.17 | 37.53 | 11,187 | +0.03(+0.07%) |
Aug 03, 2020 | 37.04 | 37.53 | 37.04 | 37.50 | 12,742 | +0.67(+1.81%) |
Jul 31, 2020 | 37.18 | 37.18 | 36.44 | 36.84 | 9,070 | -0.50(-1.33%) |
Jul 30, 2020 | 36.94 | 37.38 | 36.73 | 37.33 | 7,564 | -0.17(-0.46%) |
Jul 29, 2020 | 36.97 | 37.65 | 36.83 | 37.50 | 10,648 | +0.63(+1.71%) |
Jul 28, 2020 | 37.04 | 37.24 | 36.86 | 36.87 | 5,444 | -0.41(-1.09%) |
Jul 27, 2020 | 36.86 | 37.28 | 36.86 | 37.28 | 8,876 | +0.77(+2.12%) |
Jul 24, 2020 | 36.64 | 36.65 | 36.25 | 36.51 | 17,837 | -0.59(-1.58%) |
Jul 23, 2020 | 37.31 | 37.59 | 36.93 | 37.09 | 14,732 | -0.22(-0.59%) |
Jul 22, 2020 | 37.28 | 37.48 | 37.16 | 37.31 | 91,100 | +0.03(+0.08%) |
Jul 21, 2020 | 37.51 | 37.62 | 37.28 | 37.28 | 18,871 | -0.07(-0.19%) |
Jul 20, 2020 | 36.60 | 37.39 | 36.60 | 37.35 | 8,729 | +0.71(+1.93%) |
Jul 17, 2020 | 36.38 | 36.64 | 36.33 | 36.64 | 9,977 | +0.27(+0.76%) |
Jul 16, 2020 | 36.37 | 36.46 | 36.22 | 36.37 | 10,926 | -0.44(-1.20%) |
Jul 15, 2020 | 36.72 | 36.92 | 36.48 | 36.81 | 7,082 | +0.51(+1.41%) |
Jul 14, 2020 | 35.77 | 36.30 | 35.53 | 36.30 | 8,591 | +0.40(+1.12%) |
Jul 13, 2020 | 36.76 | 36.95 | 35.90 | 35.90 | 22,266 | -0.62(-1.70%) |
Jul 10, 2020 | 36.46 | 36.53 | 36.36 | 36.52 | 17,837 | +0.04(+0.12%) |
Jul 09, 2020 | 36.48 | 36.68 | 35.99 | 36.48 | 14,258 | -0.01(-0.02%) |
Jul 08, 2020 | 36.32 | 36.58 | 36.26 | 36.49 | 42,827 | +0.17(+0.46%) |
Jul 07, 2020 | 36.30 | 36.69 | 36.22 | 36.32 | 13,154 | -0.30(-0.83%) |
Jul 06, 2020 | 36.59 | 36.80 | 36.43 | 36.62 | 23,112 | +0.65(+1.81%) |
Jul 02, 2020 | 35.97 | 36.07 | 35.87 | 35.97 | 8,263 | +0.33(+0.92%) |