Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.56 | 33.01 | 32.33 | 32.59 | 740,194 | +0.10(+0.31%) |
Sep 29, 2020 | 32.61 | 32.73 | 32.25 | 32.49 | 786,804 | -0.14(-0.44%) |
Sep 28, 2020 | 32.32 | 32.73 | 32.31 | 32.63 | 612,901 | +0.75(+2.35%) |
Sep 25, 2020 | 31.29 | 31.99 | 31.29 | 31.88 | 799,972 | +0.46(+1.47%) |
Sep 24, 2020 | 31.37 | 31.91 | 30.98 | 31.42 | 907,806 | -0.05(-0.15%) |
Sep 23, 2020 | 32.31 | 32.57 | 31.44 | 31.47 | 624,470 | -0.86(-2.65%) |
Sep 22, 2020 | 32.21 | 32.38 | 31.84 | 32.33 | 646,237 | +0.20(+0.64%) |
Sep 21, 2020 | 32.39 | 32.54 | 31.76 | 32.12 | 997,358 | -0.97(-2.93%) |
Sep 18, 2020 | 33.33 | 33.52 | 32.69 | 33.09 | 591,737 | -0.17(-0.50%) |
Sep 17, 2020 | 33.02 | 33.36 | 32.84 | 33.26 | 738,176 | -0.25(-0.74%) |
Sep 16, 2020 | 33.44 | 33.89 | 33.39 | 33.50 | 694,399 | +0.23(+0.70%) |
Sep 15, 2020 | 33.44 | 33.51 | 33.18 | 33.27 | 548,896 | +0.12(+0.36%) |
Sep 14, 2020 | 32.75 | 33.23 | 32.70 | 33.15 | 555,803 | +0.85(+2.63%) |
Sep 11, 2020 | 32.63 | 32.78 | 31.99 | 32.30 | 1,373,352 | -0.19(-0.57%) |
Sep 10, 2020 | 33.05 | 33.25 | 32.45 | 32.49 | 547,372 | -0.40(-1.21%) |
Sep 09, 2020 | 32.77 | 33.02 | 32.60 | 32.89 | 719,075 | +0.48(+1.48%) |
Sep 08, 2020 | 32.67 | 32.92 | 32.24 | 32.41 | 810,271 | -0.77(-2.32%) |
Sep 04, 2020 | 33.69 | 33.80 | 32.33 | 33.18 | 961,809 | -0.24(-0.73%) |
Sep 03, 2020 | 34.39 | 34.41 | 33.19 | 33.42 | 759,968 | -1.14(-3.31%) |
Sep 02, 2020 | 34.40 | 34.63 | 34.02 | 34.56 | 1,019,356 | +0.29(+0.83%) |
Sep 01, 2020 | 33.81 | 34.28 | 33.73 | 34.28 | 773,495 | +0.46(+1.36%) |
Aug 31, 2020 | 34.14 | 34.16 | 33.77 | 33.82 | 740,681 | -0.31(-0.92%) |
Aug 28, 2020 | 34.06 | 34.13 | 33.90 | 34.13 | 3,026,048 | +0.29(+0.84%) |
Aug 27, 2020 | 33.89 | 34.02 | 33.63 | 33.85 | 634,583 | +0.04(+0.13%) |
Aug 26, 2020 | 33.90 | 34.04 | 33.74 | 33.80 | 665,705 | -0.09(-0.27%) |
Aug 25, 2020 | 34.00 | 34.00 | 33.61 | 33.89 | 621,041 | +0.00(+0.00%) |
Aug 24, 2020 | 33.76 | 33.89 | 33.55 | 33.89 | 743,454 | +0.39(+1.18%) |
Aug 21, 2020 | 33.59 | 33.73 | 33.37 | 33.50 | 691,728 | -0.23(-0.68%) |
Aug 20, 2020 | 33.50 | 33.83 | 33.50 | 33.73 | 558,205 | -0.09(-0.28%) |
Aug 19, 2020 | 33.93 | 34.13 | 33.78 | 33.82 | 605,761 | -0.01(-0.04%) |
Aug 18, 2020 | 34.12 | 34.14 | 33.71 | 33.84 | 604,049 | -0.30(-0.89%) |
Aug 17, 2020 | 34.08 | 34.18 | 33.98 | 34.14 | 819,300 | +0.11(+0.32%) |
Aug 14, 2020 | 33.86 | 34.15 | 33.79 | 34.03 | 697,833 | -0.02(-0.06%) |
Aug 13, 2020 | 33.94 | 34.23 | 33.89 | 34.05 | 633,967 | +0.02(+0.07%) |
Aug 12, 2020 | 34.24 | 34.27 | 33.86 | 34.03 | 1,921,080 | +0.13(+0.38%) |
Aug 11, 2020 | 34.39 | 34.48 | 33.78 | 33.90 | 763,968 | -0.18(-0.52%) |
Aug 10, 2020 | 34.02 | 34.31 | 33.97 | 34.07 | 801,192 | +0.16(+0.46%) |
Aug 07, 2020 | 33.49 | 33.95 | 33.49 | 33.92 | 2,840,801 | +0.32(+0.96%) |
Aug 06, 2020 | 33.65 | 33.75 | 33.44 | 33.59 | 670,321 | -0.09(-0.27%) |
Aug 05, 2020 | 33.37 | 33.69 | 33.30 | 33.69 | 1,006,319 | +0.58(+1.75%) |
Aug 04, 2020 | 32.86 | 33.14 | 32.80 | 33.11 | 822,729 | +0.19(+0.56%) |
Aug 03, 2020 | 32.57 | 32.96 | 32.41 | 32.92 | 791,361 | +0.53(+1.64%) |
Jul 31, 2020 | 32.54 | 32.61 | 31.86 | 32.39 | 597,841 | -0.19(-0.60%) |
Jul 30, 2020 | 32.22 | 32.66 | 32.10 | 32.58 | 593,614 | -0.13(-0.39%) |
Jul 29, 2020 | 32.17 | 32.74 | 32.17 | 32.71 | 656,447 | +0.74(+2.32%) |
Jul 28, 2020 | 32.19 | 32.33 | 31.97 | 31.97 | 575,942 | -0.31(-0.96%) |
Jul 27, 2020 | 31.98 | 32.28 | 31.80 | 32.28 | 708,505 | +0.39(+1.22%) |
Jul 24, 2020 | 32.12 | 32.20 | 31.80 | 31.89 | 642,680 | -0.45(-1.40%) |
Jul 23, 2020 | 32.29 | 32.78 | 32.00 | 32.34 | 959,571 | +0.02(+0.07%) |
Jul 22, 2020 | 32.06 | 32.41 | 32.06 | 32.32 | 669,713 | +0.09(+0.27%) |
Jul 21, 2020 | 32.16 | 32.43 | 32.12 | 32.23 | 755,187 | +0.38(+1.19%) |
Jul 20, 2020 | 31.85 | 31.97 | 31.72 | 31.85 | 756,863 | -0.07(-0.21%) |
Jul 17, 2020 | 31.86 | 32.07 | 31.69 | 31.92 | 814,454 | +0.15(+0.46%) |
Jul 16, 2020 | 31.73 | 31.87 | 31.54 | 31.77 | 744,287 | -0.19(-0.61%) |
Jul 15, 2020 | 31.64 | 32.07 | 31.50 | 31.97 | 978,069 | +1.03(+3.33%) |
Jul 14, 2020 | 30.42 | 30.94 | 30.22 | 30.93 | 806,440 | +0.45(+1.46%) |
Jul 13, 2020 | 31.20 | 31.56 | 30.46 | 30.49 | 1,847,160 | -0.41(-1.34%) |
Jul 10, 2020 | 30.51 | 30.93 | 30.41 | 30.90 | 1,002,016 | +0.38(+1.23%) |
Jul 09, 2020 | 31.01 | 31.02 | 30.09 | 30.53 | 1,033,521 | -0.45(-1.44%) |
Jul 08, 2020 | 30.72 | 31.09 | 30.48 | 30.97 | 1,227,468 | +0.25(+0.80%) |
Jul 07, 2020 | 31.00 | 31.24 | 30.68 | 30.73 | 1,255,922 | -0.50(-1.60%) |
Jul 06, 2020 | 31.57 | 31.66 | 31.15 | 31.22 | 2,073,330 | +0.23(+0.75%) |
Jul 02, 2020 | 31.45 | 31.57 | 30.90 | 30.99 | 665,204 | +0.12(+0.38%) |