Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.16 | 37.34 | 37.11 | 37.28 | 7,843 | +0.23(+0.62%) |
Sep 29, 2020 | 37.03 | 37.05 | 36.91 | 37.05 | 8,789 | +0.70(+1.92%) |
Sep 28, 2020 | 36.38 | 36.47 | 36.27 | 36.35 | 16,003 | +0.08(+0.23%) |
Sep 25, 2020 | 36.10 | 36.27 | 35.97 | 36.27 | 27,139 | +0.06(+0.15%) |
Sep 24, 2020 | 36.28 | 36.31 | 36.09 | 36.21 | 12,761 | -0.45(-1.23%) |
Sep 23, 2020 | 36.82 | 37.04 | 36.64 | 36.66 | 14,076 | -0.18(-0.49%) |
Sep 22, 2020 | 36.92 | 36.98 | 36.73 | 36.85 | 5,603 | -0.18(-0.47%) |
Sep 21, 2020 | 36.55 | 37.02 | 36.55 | 37.02 | 14,371 | -0.24(-0.64%) |
Sep 18, 2020 | 37.56 | 37.56 | 37.15 | 37.26 | 17,765 | +0.31(+0.84%) |
Sep 17, 2020 | 36.91 | 37.06 | 36.80 | 36.95 | 6,973 | +0.23(+0.62%) |
Sep 16, 2020 | 36.98 | 36.98 | 36.68 | 36.72 | 14,553 | -0.59(-1.59%) |
Sep 15, 2020 | 37.39 | 37.42 | 37.27 | 37.31 | 12,785 | +0.78(+2.15%) |
Sep 14, 2020 | 36.46 | 36.56 | 36.44 | 36.53 | 7,731 | +0.43(+1.19%) |
Sep 11, 2020 | 36.01 | 36.18 | 35.98 | 36.09 | 11,662 | +0.89(+2.53%) |
Sep 10, 2020 | 35.73 | 35.73 | 35.20 | 35.20 | 39,850 | -0.76(-2.12%) |
Sep 09, 2020 | 35.91 | 36.07 | 35.77 | 35.97 | 25,545 | -0.78(-2.12%) |
Sep 08, 2020 | 36.88 | 36.97 | 36.33 | 36.75 | 55,731 | -1.85(-4.80%) |
Sep 04, 2020 | 38.51 | 38.77 | 38.26 | 38.60 | 14,169 | +0.08(+0.21%) |
Sep 03, 2020 | 38.83 | 38.89 | 38.41 | 38.52 | 65,529 | -0.77(-1.96%) |
Sep 02, 2020 | 39.27 | 39.32 | 39.09 | 39.29 | 24,882 | +0.00(+0.00%) |
Sep 01, 2020 | 39.14 | 39.31 | 39.14 | 39.29 | 19,307 | +0.74(+1.93%) |
Aug 31, 2020 | 38.64 | 38.64 | 38.45 | 38.54 | 18,999 | -0.74(-1.89%) |
Aug 28, 2020 | 38.91 | 39.33 | 38.91 | 39.29 | 27,575 | +1.31(+3.45%) |
Aug 27, 2020 | 38.05 | 38.18 | 37.95 | 37.98 | 12,410 | +0.16(+0.43%) |
Aug 26, 2020 | 37.89 | 37.94 | 37.72 | 37.81 | 35,342 | -0.42(-1.09%) |
Aug 25, 2020 | 38.19 | 38.34 | 37.92 | 38.23 | 31,947 | -0.06(-0.14%) |
Aug 24, 2020 | 38.23 | 38.37 | 38.22 | 38.29 | 19,557 | +0.75(+2.01%) |
Aug 21, 2020 | 37.61 | 37.61 | 37.42 | 37.53 | 19,836 | +0.40(+1.09%) |
Aug 20, 2020 | 36.96 | 37.15 | 36.91 | 37.13 | 34,872 | -0.01(-0.02%) |
Aug 19, 2020 | 37.34 | 37.39 | 37.13 | 37.14 | 27,589 | -1.08(-2.83%) |
Aug 18, 2020 | 38.42 | 38.42 | 38.14 | 38.22 | 21,492 | -0.05(-0.13%) |
Aug 17, 2020 | 38.17 | 38.32 | 38.17 | 38.27 | 23,667 | +0.78(+2.09%) |
Aug 14, 2020 | 37.57 | 37.62 | 37.49 | 37.49 | 24,196 | +0.43(+1.16%) |
Aug 13, 2020 | 37.31 | 37.31 | 37.05 | 37.06 | 20,945 | -0.32(-0.86%) |
Aug 12, 2020 | 37.55 | 37.55 | 37.36 | 37.38 | 40,160 | -0.27(-0.71%) |
Aug 11, 2020 | 37.98 | 37.99 | 37.63 | 37.64 | 53,610 | -0.68(-1.77%) |
Aug 10, 2020 | 38.44 | 38.47 | 38.26 | 38.32 | 31,825 | -0.13(-0.33%) |
Aug 07, 2020 | 38.71 | 38.71 | 38.33 | 38.45 | 35,531 | -1.07(-2.72%) |
Aug 06, 2020 | 39.41 | 39.53 | 39.18 | 39.53 | 62,944 | -0.48(-1.19%) |
Aug 05, 2020 | 39.72 | 40.08 | 39.72 | 40.00 | 42,055 | +0.53(+1.34%) |
Aug 04, 2020 | 39.08 | 39.48 | 38.94 | 39.48 | 38,454 | -0.56(-1.39%) |
Aug 03, 2020 | 39.69 | 40.05 | 39.69 | 40.03 | 73,282 | +1.58(+4.11%) |
Jul 31, 2020 | 38.42 | 38.61 | 38.34 | 38.45 | 27,793 | +0.70(+1.86%) |
Jul 30, 2020 | 37.84 | 37.84 | 37.48 | 37.75 | 27,256 | -0.54(-1.41%) |
Jul 29, 2020 | 38.23 | 38.30 | 38.12 | 38.29 | 35,811 | +1.59(+4.33%) |
Jul 28, 2020 | 36.81 | 36.81 | 36.70 | 36.70 | 14,390 | +0.18(+0.48%) |
Jul 27, 2020 | 36.52 | 36.56 | 36.44 | 36.52 | 23,677 | +0.14(+0.40%) |
Jul 24, 2020 | 36.12 | 36.38 | 35.91 | 36.38 | 71,607 | -1.74(-4.57%) |
Jul 23, 2020 | 38.28 | 38.53 | 38.04 | 38.12 | 66,401 | +0.34(+0.90%) |
Jul 22, 2020 | 38.15 | 38.15 | 37.68 | 37.78 | 47,802 | -0.06(-0.17%) |
Jul 21, 2020 | 37.93 | 37.97 | 37.81 | 37.85 | 39,482 | +0.12(+0.32%) |
Jul 20, 2020 | 37.51 | 37.75 | 37.46 | 37.73 | 59,684 | +0.81(+2.19%) |
Jul 17, 2020 | 36.75 | 36.95 | 36.75 | 36.92 | 46,539 | +0.36(+0.98%) |
Jul 16, 2020 | 36.77 | 36.77 | 36.26 | 36.56 | 114,500 | -2.27(-5.84%) |
Jul 15, 2020 | 38.67 | 38.85 | 38.65 | 38.83 | 73,463 | -0.48(-1.21%) |
Jul 14, 2020 | 39.14 | 39.44 | 38.92 | 39.31 | 118,519 | -0.30(-0.76%) |
Jul 13, 2020 | 40.03 | 40.29 | 39.54 | 39.61 | 233,462 | +1.19(+3.10%) |
Jul 10, 2020 | 38.27 | 38.43 | 38.15 | 38.42 | 66,703 | +0.15(+0.38%) |
Jul 09, 2020 | 38.61 | 38.67 | 38.08 | 38.27 | 101,539 | +0.77(+2.06%) |
Jul 08, 2020 | 36.95 | 37.50 | 36.93 | 37.50 | 74,240 | +1.20(+3.31%) |
Jul 07, 2020 | 36.24 | 36.70 | 36.19 | 36.30 | 74,203 | +0.21(+0.59%) |
Jul 06, 2020 | 35.25 | 36.17 | 35.08 | 36.09 | 67,864 | +2.90(+8.74%) |
Jul 02, 2020 | 33.03 | 33.28 | 33.03 | 33.19 | 18,746 | +0.28(+0.86%) |