Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.26 | 32.54 | 32.26 | 32.49 | 69,363 | +0.11(+0.33%) |
Sep 29, 2020 | 32.11 | 32.47 | 32.11 | 32.38 | 85,885 | +0.29(+0.90%) |
Sep 28, 2020 | 31.87 | 32.13 | 31.87 | 32.09 | 66,458 | +0.22(+0.70%) |
Sep 25, 2020 | 31.33 | 31.87 | 31.33 | 31.87 | 176,442 | +0.25(+0.79%) |
Sep 24, 2020 | 31.79 | 31.79 | 31.44 | 31.62 | 88,457 | -0.10(-0.30%) |
Sep 23, 2020 | 31.59 | 31.83 | 31.59 | 31.72 | 95,184 | -0.05(-0.15%) |
Sep 22, 2020 | 31.45 | 31.77 | 31.43 | 31.76 | 94,866 | +0.22(+0.70%) |
Sep 21, 2020 | 31.00 | 31.60 | 31.00 | 31.54 | 54,747 | +0.07(+0.21%) |
Sep 18, 2020 | 31.22 | 31.54 | 31.22 | 31.47 | 60,263 | +0.23(+0.74%) |
Sep 17, 2020 | 31.06 | 31.43 | 31.06 | 31.24 | 67,788 | -0.18(-0.58%) |
Sep 16, 2020 | 31.40 | 31.44 | 31.28 | 31.43 | 64,691 | +0.04(+0.12%) |
Sep 15, 2020 | 31.24 | 31.42 | 31.24 | 31.39 | 55,046 | +0.15(+0.49%) |
Sep 14, 2020 | 31.29 | 31.32 | 31.18 | 31.23 | 69,109 | +0.10(+0.31%) |
Sep 11, 2020 | 31.15 | 31.24 | 31.02 | 31.14 | 86,564 | -0.07(-0.22%) |
Sep 10, 2020 | 30.97 | 31.31 | 30.97 | 31.20 | 57,810 | +0.16(+0.53%) |
Sep 09, 2020 | 31.09 | 31.09 | 30.82 | 31.04 | 105,773 | +0.09(+0.28%) |
Sep 08, 2020 | 30.88 | 31.16 | 30.73 | 30.95 | 69,394 | -0.03(-0.09%) |
Sep 04, 2020 | 31.14 | 31.14 | 30.52 | 30.98 | 65,648 | -0.05(-0.16%) |
Sep 03, 2020 | 31.32 | 31.32 | 30.93 | 31.03 | 132,412 | -0.34(-1.08%) |
Sep 02, 2020 | 31.42 | 31.45 | 31.24 | 31.37 | 70,442 | -0.01(-0.03%) |
Sep 01, 2020 | 31.24 | 31.44 | 31.17 | 31.38 | 83,198 | +0.16(+0.53%) |
Aug 31, 2020 | 31.15 | 31.37 | 31.15 | 31.21 | 72,386 | -0.11(-0.34%) |
Aug 28, 2020 | 31.12 | 31.39 | 31.12 | 31.32 | 38,208 | +0.14(+0.46%) |
Aug 27, 2020 | 31.15 | 31.26 | 31.09 | 31.17 | 54,249 | -0.03(-0.09%) |
Aug 26, 2020 | 31.05 | 31.24 | 31.03 | 31.20 | 73,913 | +0.13(+0.41%) |
Aug 25, 2020 | 31.10 | 31.21 | 31.01 | 31.08 | 59,215 | -0.04(-0.13%) |
Aug 24, 2020 | 31.27 | 31.29 | 31.12 | 31.12 | 44,061 | -0.10(-0.31%) |
Aug 21, 2020 | 31.03 | 31.21 | 31.03 | 31.21 | 55,086 | +0.06(+0.19%) |
Aug 20, 2020 | 31.17 | 31.23 | 31.11 | 31.16 | 38,069 | -0.04(-0.12%) |
Aug 19, 2020 | 31.19 | 31.34 | 31.09 | 31.19 | 88,378 | +0.13(+0.40%) |
Aug 18, 2020 | 31.18 | 31.18 | 31.02 | 31.07 | 66,003 | -0.12(-0.37%) |
Aug 17, 2020 | 31.05 | 31.33 | 31.05 | 31.18 | 165,761 | +0.23(+0.75%) |
Aug 14, 2020 | 30.94 | 31.07 | 30.76 | 30.95 | 82,733 | +0.01(+0.03%) |
Aug 13, 2020 | 30.81 | 31.10 | 30.81 | 30.94 | 74,330 | +0.13(+0.41%) |
Aug 12, 2020 | 30.90 | 30.98 | 30.82 | 30.82 | 89,518 | -0.03(-0.09%) |
Aug 11, 2020 | 31.09 | 31.09 | 30.78 | 30.85 | 104,669 | -0.14(-0.47%) |
Aug 10, 2020 | 31.14 | 31.16 | 30.95 | 30.99 | 96,919 | -0.09(-0.28%) |
Aug 07, 2020 | 31.08 | 31.22 | 30.93 | 31.08 | 273,050 | +0.12(+0.37%) |
Aug 06, 2020 | 30.96 | 31.17 | 30.95 | 30.96 | 141,737 | -0.12(-0.37%) |
Aug 05, 2020 | 30.99 | 31.13 | 30.93 | 31.08 | 298,410 | +0.08(+0.25%) |
Aug 04, 2020 | 31.08 | 31.14 | 30.99 | 31.00 | 52,018 | -0.14(-0.43%) |
Aug 03, 2020 | 30.89 | 31.22 | 30.89 | 31.14 | 49,597 | +0.21(+0.69%) |
Jul 31, 2020 | 30.92 | 31.19 | 30.90 | 30.92 | 101,060 | -0.05(-0.16%) |
Jul 30, 2020 | 31.10 | 31.10 | 30.80 | 30.97 | 58,975 | -0.12(-0.37%) |
Jul 29, 2020 | 31.02 | 31.19 | 31.01 | 31.09 | 120,230 | +0.09(+0.28%) |
Jul 28, 2020 | 30.99 | 31.24 | 30.99 | 31.00 | 121,473 | -0.07(-0.22%) |
Jul 27, 2020 | 30.91 | 31.16 | 30.91 | 31.07 | 83,680 | +0.07(+0.22%) |
Jul 24, 2020 | 30.94 | 31.03 | 30.88 | 31.00 | 137,405 | -0.13(-0.40%) |
Jul 23, 2020 | 31.00 | 31.20 | 31.00 | 31.13 | 75,839 | +0.06(+0.19%) |
Jul 22, 2020 | 31.05 | 31.17 | 31.01 | 31.07 | 128,474 | -0.03(-0.09%) |
Jul 21, 2020 | 31.14 | 31.14 | 31.01 | 31.10 | 85,339 | -0.04(-0.12%) |
Jul 20, 2020 | 31.04 | 31.18 | 31.04 | 31.14 | 116,934 | +0.07(+0.22%) |
Jul 17, 2020 | 31.01 | 31.13 | 30.78 | 31.07 | 63,784 | +0.14(+0.47%) |
Jul 16, 2020 | 30.84 | 31.00 | 30.84 | 30.92 | 120,328 | +0.08(+0.25%) |
Jul 15, 2020 | 30.82 | 30.85 | 30.63 | 30.85 | 107,116 | +0.14(+0.47%) |
Jul 14, 2020 | 30.49 | 30.70 | 30.49 | 30.70 | 104,983 | +0.16(+0.54%) |
Jul 13, 2020 | 30.71 | 30.81 | 30.49 | 30.54 | 150,930 | -0.14(-0.47%) |
Jul 10, 2020 | 30.52 | 30.69 | 30.51 | 30.68 | 126,119 | +0.14(+0.47%) |
Jul 09, 2020 | 30.38 | 30.66 | 30.37 | 30.54 | 153,985 | +0.07(+0.24%) |
Jul 08, 2020 | 30.50 | 30.63 | 30.44 | 30.46 | 51,781 | +0.01(+0.05%) |
Jul 07, 2020 | 30.34 | 30.61 | 30.34 | 30.45 | 145,498 | +0.01(+0.03%) |
Jul 06, 2020 | 30.54 | 30.60 | 30.39 | 30.44 | 71,403 | +0.14(+0.45%) |
Jul 02, 2020 | 30.48 | 30.48 | 30.24 | 30.31 | 76,416 | -0.02(-0.06%) |