Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.77 | 36.17 | 35.23 | 35.40 | 673,951 | -0.19(-0.54%) |
Sep 29, 2020 | 36.43 | 36.48 | 35.17 | 35.59 | 699,901 | -0.91(-2.50%) |
Sep 28, 2020 | 36.28 | 36.92 | 36.24 | 36.51 | 653,647 | +0.88(+2.46%) |
Sep 25, 2020 | 35.35 | 35.92 | 35.14 | 35.63 | 1,127,793 | -0.07(-0.20%) |
Sep 24, 2020 | 35.57 | 36.37 | 34.90 | 35.70 | 1,446,445 | +0.02(+0.05%) |
Sep 23, 2020 | 37.49 | 37.68 | 35.64 | 35.68 | 944,890 | -1.72(-4.60%) |
Sep 22, 2020 | 37.86 | 38.38 | 37.33 | 37.40 | 647,796 | -0.38(-1.00%) |
Sep 21, 2020 | 38.14 | 38.17 | 37.09 | 37.78 | 1,310,325 | -1.30(-3.33%) |
Sep 18, 2020 | 39.36 | 39.52 | 38.66 | 39.08 | 843,112 | -0.37(-0.93%) |
Sep 17, 2020 | 38.90 | 39.48 | 38.39 | 39.45 | 692,737 | +0.04(+0.09%) |
Sep 16, 2020 | 38.26 | 39.95 | 37.92 | 39.41 | 1,275,164 | +1.54(+4.06%) |
Sep 15, 2020 | 38.44 | 38.75 | 37.77 | 37.88 | 819,435 | -0.25(-0.67%) |
Sep 14, 2020 | 37.92 | 38.48 | 37.63 | 38.13 | 636,917 | +0.29(+0.77%) |
Sep 11, 2020 | 37.95 | 38.09 | 37.51 | 37.84 | 1,021,664 | +0.10(+0.26%) |
Sep 10, 2020 | 39.37 | 39.40 | 37.74 | 37.74 | 1,210,143 | -1.51(-3.84%) |
Sep 09, 2020 | 39.46 | 39.63 | 39.10 | 39.25 | 719,104 | +0.29(+0.73%) |
Sep 08, 2020 | 39.78 | 39.95 | 38.57 | 38.96 | 2,117,804 | -1.62(-3.99%) |
Sep 04, 2020 | 40.92 | 41.34 | 40.02 | 40.59 | 1,068,358 | -0.78(-1.89%) |
Sep 03, 2020 | 40.85 | 41.73 | 40.42 | 41.37 | 1,049,538 | +0.36(+0.87%) |
Sep 02, 2020 | 41.24 | 41.44 | 40.80 | 41.01 | 972,727 | -0.23(-0.57%) |
Sep 01, 2020 | 41.36 | 41.47 | 40.77 | 41.24 | 1,063,936 | -0.28(-0.67%) |
Aug 31, 2020 | 42.66 | 42.66 | 41.52 | 41.52 | 612,313 | -0.99(-2.33%) |
Aug 28, 2020 | 41.94 | 42.59 | 41.70 | 42.51 | 519,589 | +0.70(+1.68%) |
Aug 27, 2020 | 41.76 | 42.00 | 41.23 | 41.81 | 849,811 | +0.16(+0.37%) |
Aug 26, 2020 | 42.61 | 42.61 | 41.62 | 41.65 | 641,737 | -0.98(-2.30%) |
Aug 25, 2020 | 43.35 | 43.48 | 42.40 | 42.63 | 547,622 | -0.54(-1.25%) |
Aug 24, 2020 | 42.26 | 43.46 | 41.98 | 43.17 | 2,588,885 | +1.21(+2.87%) |
Aug 21, 2020 | 42.16 | 42.22 | 41.61 | 41.96 | 630,888 | -0.39(-0.92%) |
Aug 20, 2020 | 42.81 | 42.92 | 42.34 | 42.35 | 599,569 | -0.95(-2.20%) |
Aug 19, 2020 | 43.78 | 43.96 | 43.19 | 43.31 | 436,721 | -0.49(-1.11%) |
Aug 18, 2020 | 44.28 | 44.65 | 43.66 | 43.79 | 415,369 | -0.63(-1.42%) |
Aug 17, 2020 | 44.70 | 44.70 | 44.17 | 44.43 | 406,138 | -0.27(-0.60%) |
Aug 14, 2020 | 43.93 | 44.75 | 43.75 | 44.70 | 502,288 | +0.50(+1.14%) |
Aug 13, 2020 | 44.79 | 45.06 | 44.11 | 44.19 | 460,244 | -0.92(-2.04%) |
Aug 12, 2020 | 45.32 | 45.59 | 44.61 | 45.11 | 477,598 | +0.50(+1.13%) |
Aug 11, 2020 | 45.77 | 46.23 | 44.43 | 44.61 | 840,447 | -0.18(-0.41%) |
Aug 10, 2020 | 43.77 | 44.83 | 43.71 | 44.79 | 713,238 | +1.38(+3.18%) |
Aug 07, 2020 | 42.95 | 43.51 | 42.48 | 43.41 | 716,122 | +0.14(+0.32%) |
Aug 06, 2020 | 43.50 | 43.79 | 43.14 | 43.27 | 524,884 | -0.41(-0.93%) |
Aug 05, 2020 | 43.96 | 44.13 | 43.24 | 43.68 | 1,003,778 | +0.58(+1.35%) |
Aug 04, 2020 | 41.89 | 43.20 | 41.89 | 43.10 | 633,225 | +1.08(+2.58%) |
Aug 03, 2020 | 41.85 | 42.27 | 41.49 | 42.02 | 635,810 | +0.23(+0.56%) |
Jul 31, 2020 | 41.50 | 41.84 | 40.94 | 41.78 | 840,108 | -0.29(-0.70%) |
Jul 30, 2020 | 42.81 | 42.84 | 41.61 | 42.08 | 1,285,635 | -1.58(-3.61%) |
Jul 29, 2020 | 42.84 | 43.68 | 42.62 | 43.66 | 426,840 | +0.95(+2.21%) |
Jul 28, 2020 | 43.22 | 43.65 | 42.66 | 42.71 | 493,707 | -0.75(-1.72%) |
Jul 27, 2020 | 43.44 | 43.71 | 42.88 | 43.46 | 510,935 | +0.02(+0.04%) |
Jul 24, 2020 | 43.75 | 44.35 | 43.36 | 43.44 | 501,250 | -0.28(-0.63%) |
Jul 23, 2020 | 43.52 | 43.94 | 43.14 | 43.72 | 448,729 | -0.03(-0.08%) |
Jul 22, 2020 | 43.82 | 43.82 | 43.11 | 43.75 | 1,871,761 | -0.57(-1.29%) |
Jul 21, 2020 | 42.46 | 44.63 | 42.46 | 44.32 | 1,425,972 | +2.62(+6.28%) |
Jul 20, 2020 | 42.35 | 42.74 | 41.70 | 41.70 | 942,377 | -0.70(-1.66%) |
Jul 17, 2020 | 43.21 | 43.70 | 42.30 | 42.41 | 450,041 | -0.70(-1.63%) |
Jul 16, 2020 | 43.05 | 43.64 | 42.47 | 43.11 | 374,824 | -0.21(-0.48%) |
Jul 15, 2020 | 43.35 | 43.55 | 42.64 | 43.32 | 664,577 | +0.97(+2.29%) |
Jul 14, 2020 | 40.66 | 42.40 | 40.52 | 42.35 | 675,670 | +1.47(+3.61%) |
Jul 13, 2020 | 41.51 | 41.71 | 40.66 | 40.87 | 802,578 | -0.35(-0.84%) |
Jul 10, 2020 | 39.81 | 41.23 | 39.72 | 41.22 | 724,426 | +1.22(+3.06%) |
Jul 09, 2020 | 41.82 | 41.98 | 39.95 | 40.00 | 1,286,672 | -1.99(-4.75%) |
Jul 08, 2020 | 42.09 | 42.71 | 41.67 | 41.99 | 557,775 | -0.03(-0.06%) |
Jul 07, 2020 | 42.79 | 42.91 | 41.97 | 42.02 | 578,339 | -1.27(-2.94%) |
Jul 06, 2020 | 43.85 | 44.23 | 42.75 | 43.29 | 1,154,126 | +0.20(+0.46%) |
Jul 02, 2020 | 43.54 | 44.09 | 43.00 | 43.09 | 498,482 | +0.53(+1.24%) |