Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.40 | 41.18 | 39.22 | 39.97 | 881,845 | +0.57(+1.45%) |
Sep 29, 2020 | 40.25 | 41.36 | 39.09 | 39.40 | 1,396,836 | -1.10(-2.72%) |
Sep 28, 2020 | 38.23 | 40.52 | 37.89 | 40.50 | 961,717 | +2.70(+7.14%) |
Sep 25, 2020 | 35.80 | 37.97 | 35.80 | 37.80 | 629,400 | +1.81(+5.03%) |
Sep 24, 2020 | 36.39 | 37.19 | 35.47 | 35.99 | 717,362 | -0.48(-1.32%) |
Sep 23, 2020 | 36.88 | 38.38 | 36.20 | 36.47 | 986,215 | -0.62(-1.67%) |
Sep 22, 2020 | 36.98 | 37.26 | 35.40 | 37.09 | 1,338,376 | +0.03(+0.08%) |
Sep 21, 2020 | 39.16 | 39.30 | 36.87 | 37.06 | 1,299,281 | -2.19(-5.58%) |
Sep 18, 2020 | 37.54 | 39.45 | 37.02 | 39.25 | 2,624,300 | +2.34(+6.34%) |
Sep 17, 2020 | 36.10 | 37.25 | 35.61 | 36.91 | 1,485,175 | -0.02(-0.04%) |
Sep 16, 2020 | 37.82 | 38.58 | 36.83 | 36.92 | 1,418,136 | -0.64(-1.69%) |
Sep 15, 2020 | 37.99 | 38.90 | 37.17 | 37.56 | 980,525 | +0.12(+0.32%) |
Sep 14, 2020 | 34.26 | 37.55 | 34.26 | 37.44 | 1,732,719 | +3.88(+11.56%) |
Sep 11, 2020 | 32.07 | 33.91 | 31.66 | 33.56 | 853,500 | +1.82(+5.73%) |
Sep 10, 2020 | 31.45 | 32.69 | 31.36 | 31.74 | 1,136,134 | +0.45(+1.44%) |
Sep 09, 2020 | 30.98 | 31.79 | 30.83 | 31.29 | 847,232 | +0.88(+2.89%) |
Sep 08, 2020 | 30.27 | 30.98 | 29.39 | 30.41 | 1,164,339 | -0.70(-2.25%) |
Sep 04, 2020 | 31.76 | 32.63 | 29.37 | 31.11 | 1,039,600 | -1.28(-3.95%) |
Sep 03, 2020 | 34.85 | 34.85 | 32.31 | 32.39 | 626,108 | -2.56(-7.32%) |
Sep 02, 2020 | 35.62 | 35.81 | 34.05 | 34.95 | 658,780 | -0.72(-2.02%) |
Sep 01, 2020 | 36.19 | 37.07 | 35.60 | 35.67 | 697,132 | -0.73(-2.01%) |
Aug 31, 2020 | 36.21 | 37.35 | 35.67 | 36.40 | 766,995 | +0.42(+1.17%) |
Aug 28, 2020 | 34.96 | 36.63 | 34.76 | 35.98 | 669,300 | +1.33(+3.84%) |
Aug 27, 2020 | 34.33 | 34.86 | 33.70 | 34.65 | 373,660 | +0.35(+1.02%) |
Aug 26, 2020 | 34.71 | 34.93 | 33.70 | 34.30 | 481,190 | -0.45(-1.29%) |
Aug 25, 2020 | 33.84 | 35.32 | 33.45 | 34.75 | 574,881 | +0.73(+2.15%) |
Aug 24, 2020 | 36.55 | 36.74 | 33.53 | 34.02 | 895,702 | -2.10(-5.81%) |
Aug 21, 2020 | 36.30 | 36.50 | 35.76 | 36.12 | 448,600 | -0.21(-0.58%) |
Aug 20, 2020 | 35.80 | 36.40 | 35.11 | 36.33 | 394,072 | +0.13(+0.36%) |
Aug 19, 2020 | 35.91 | 37.25 | 35.64 | 36.20 | 628,249 | +0.34(+0.95%) |
Aug 18, 2020 | 35.51 | 35.99 | 35.07 | 35.86 | 457,052 | +0.34(+0.96%) |
Aug 17, 2020 | 34.61 | 35.75 | 34.09 | 35.52 | 513,658 | +1.11(+3.23%) |
Aug 14, 2020 | 34.96 | 35.23 | 34.27 | 34.41 | 275,300 | -0.60(-1.71%) |
Aug 13, 2020 | 34.40 | 35.46 | 34.20 | 35.01 | 290,835 | +0.90(+2.64%) |
Aug 12, 2020 | 34.97 | 35.19 | 33.54 | 34.11 | 1,172,615 | -0.59(-1.70%) |
Aug 11, 2020 | 35.87 | 36.74 | 34.61 | 34.70 | 702,759 | -1.30(-3.61%) |
Aug 10, 2020 | 33.89 | 36.60 | 33.89 | 36.00 | 786,680 | +2.17(+6.41%) |
Aug 07, 2020 | 33.57 | 34.65 | 33.20 | 33.83 | 507,700 | +0.41(+1.23%) |
Aug 06, 2020 | 32.00 | 36.00 | 31.89 | 33.42 | 915,185 | +0.58(+1.77%) |
Aug 05, 2020 | 33.07 | 33.20 | 32.47 | 32.84 | 596,084 | +0.22(+0.67%) |
Aug 04, 2020 | 32.95 | 33.08 | 31.73 | 32.62 | 383,893 | -0.59(-1.78%) |
Aug 03, 2020 | 31.45 | 33.44 | 31.37 | 33.21 | 643,827 | +1.94(+6.20%) |
Jul 31, 2020 | 31.75 | 32.06 | 30.35 | 31.27 | 774,900 | -0.33(-1.04%) |
Jul 30, 2020 | 30.44 | 31.94 | 30.44 | 31.60 | 329,508 | +0.82(+2.66%) |
Jul 29, 2020 | 31.33 | 31.45 | 30.17 | 30.78 | 683,996 | -0.41(-1.31%) |
Jul 28, 2020 | 33.00 | 33.22 | 31.14 | 31.19 | 575,872 | -2.06(-6.20%) |
Jul 27, 2020 | 32.00 | 33.52 | 31.81 | 33.25 | 599,926 | +1.35(+4.23%) |
Jul 24, 2020 | 32.00 | 33.10 | 31.26 | 31.90 | 572,200 | -0.62(-1.91%) |
Jul 23, 2020 | 33.37 | 33.81 | 32.00 | 32.52 | 492,898 | -1.07(-3.19%) |
Jul 22, 2020 | 33.67 | 34.24 | 33.37 | 33.59 | 312,416 | -0.24(-0.71%) |
Jul 21, 2020 | 35.27 | 35.35 | 33.60 | 33.83 | 484,285 | -1.11(-3.18%) |
Jul 20, 2020 | 34.10 | 35.60 | 33.89 | 34.94 | 578,555 | +0.54(+1.57%) |
Jul 17, 2020 | 33.55 | 34.64 | 33.06 | 34.40 | 945,100 | +0.85(+2.53%) |
Jul 16, 2020 | 34.55 | 34.71 | 33.16 | 33.55 | 405,183 | -1.32(-3.79%) |
Jul 15, 2020 | 34.71 | 35.34 | 34.27 | 34.87 | 740,257 | +0.85(+2.50%) |
Jul 14, 2020 | 33.21 | 34.13 | 32.68 | 34.02 | 1,124,533 | +0.81(+2.44%) |
Jul 13, 2020 | 35.62 | 36.07 | 32.88 | 33.21 | 793,291 | -2.05(-5.81%) |
Jul 10, 2020 | 36.49 | 36.70 | 35.14 | 35.26 | 712,000 | -1.09(-3.00%) |
Jul 09, 2020 | 38.05 | 38.49 | 35.76 | 36.35 | 662,020 | -1.36(-3.61%) |
Jul 08, 2020 | 36.69 | 37.79 | 36.15 | 37.71 | 757,409 | +0.19(+0.51%) |
Jul 07, 2020 | 36.86 | 38.52 | 36.42 | 37.52 | 700,443 | +0.72(+1.96%) |
Jul 06, 2020 | 36.64 | 37.89 | 36.44 | 36.80 | 677,459 | +0.59(+1.63%) |
Jul 02, 2020 | 36.40 | 36.80 | 35.53 | 36.21 | 589,100 | +0.07(+0.19%) |