Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.52 | 30.94 | 30.26 | 30.51 | 466,592 | +0.01(+0.02%) |
Sep 29, 2020 | 30.97 | 31.33 | 30.38 | 30.50 | 291,220 | -0.15(-0.50%) |
Sep 28, 2020 | 30.05 | 30.87 | 29.97 | 30.65 | 299,453 | +1.31(+4.45%) |
Sep 25, 2020 | 29.12 | 29.61 | 28.92 | 29.35 | 382,612 | +0.00(+0.00%) |
Sep 24, 2020 | 29.19 | 29.89 | 28.91 | 29.35 | 276,062 | +0.22(+0.76%) |
Sep 23, 2020 | 30.12 | 30.26 | 29.11 | 29.12 | 302,480 | -1.14(-3.76%) |
Sep 22, 2020 | 29.28 | 30.42 | 29.06 | 30.26 | 436,368 | +1.17(+4.02%) |
Sep 21, 2020 | 29.74 | 29.80 | 28.43 | 29.09 | 511,564 | -1.31(-4.32%) |
Sep 18, 2020 | 31.20 | 31.68 | 30.03 | 30.41 | 889,928 | -0.58(-1.87%) |
Sep 17, 2020 | 31.24 | 31.64 | 30.72 | 30.99 | 348,218 | -0.63(-1.98%) |
Sep 16, 2020 | 31.88 | 32.12 | 31.30 | 31.62 | 323,205 | +0.07(+0.22%) |
Sep 15, 2020 | 32.91 | 33.21 | 31.45 | 31.55 | 457,393 | -1.22(-3.71%) |
Sep 14, 2020 | 31.33 | 32.80 | 31.23 | 32.76 | 350,177 | +1.89(+6.11%) |
Sep 11, 2020 | 31.91 | 32.23 | 30.82 | 30.87 | 566,199 | -1.37(-4.24%) |
Sep 10, 2020 | 32.66 | 32.80 | 32.04 | 32.24 | 363,355 | -0.47(-1.43%) |
Sep 09, 2020 | 32.32 | 32.92 | 32.01 | 32.71 | 399,231 | +0.74(+2.32%) |
Sep 08, 2020 | 32.88 | 33.11 | 31.91 | 31.97 | 579,862 | -1.44(-4.30%) |
Sep 04, 2020 | 34.89 | 34.89 | 33.21 | 33.40 | 610,558 | -0.66(-1.95%) |
Sep 03, 2020 | 36.28 | 36.48 | 33.85 | 34.07 | 366,414 | -2.19(-6.03%) |
Sep 02, 2020 | 36.26 | 36.55 | 35.41 | 36.25 | 317,157 | -0.05(-0.13%) |
Sep 01, 2020 | 34.97 | 36.35 | 34.66 | 36.30 | 282,638 | +1.30(+3.71%) |
Aug 31, 2020 | 36.80 | 36.80 | 34.99 | 35.00 | 414,305 | -1.82(-4.94%) |
Aug 28, 2020 | 36.88 | 37.18 | 36.67 | 36.82 | 287,424 | +0.23(+0.63%) |
Aug 27, 2020 | 37.28 | 37.37 | 36.51 | 36.59 | 272,990 | -0.11(-0.29%) |
Aug 26, 2020 | 36.41 | 36.95 | 36.31 | 36.70 | 304,048 | +0.61(+1.69%) |
Aug 25, 2020 | 36.49 | 36.53 | 35.98 | 36.09 | 708,719 | -0.14(-0.38%) |
Aug 24, 2020 | 36.77 | 36.93 | 36.10 | 36.23 | 323,716 | -0.11(-0.31%) |
Aug 21, 2020 | 35.80 | 36.43 | 35.66 | 36.34 | 357,968 | +0.27(+0.74%) |
Aug 20, 2020 | 36.01 | 37.45 | 35.70 | 36.07 | 402,139 | -0.37(-1.00%) |
Aug 19, 2020 | 36.07 | 37.23 | 36.07 | 36.44 | 344,240 | +0.17(+0.46%) |
Aug 18, 2020 | 36.34 | 36.53 | 35.95 | 36.27 | 300,113 | -0.08(-0.21%) |
Aug 17, 2020 | 34.81 | 36.60 | 34.76 | 36.35 | 535,355 | +1.69(+4.86%) |
Aug 14, 2020 | 34.32 | 34.84 | 34.01 | 34.66 | 362,689 | +0.15(+0.44%) |
Aug 13, 2020 | 34.79 | 35.25 | 34.40 | 34.51 | 321,424 | -0.49(-1.39%) |
Aug 12, 2020 | 34.61 | 35.00 | 34.21 | 35.00 | 419,804 | +1.06(+3.12%) |
Aug 11, 2020 | 34.30 | 34.61 | 33.76 | 33.94 | 408,568 | -0.27(-0.80%) |
Aug 10, 2020 | 34.41 | 34.88 | 34.07 | 34.21 | 437,299 | +0.13(+0.38%) |
Aug 07, 2020 | 33.17 | 34.23 | 33.11 | 34.08 | 431,267 | +0.85(+2.57%) |
Aug 06, 2020 | 33.66 | 33.94 | 33.05 | 33.23 | 425,844 | -0.72(-2.13%) |
Aug 05, 2020 | 34.82 | 34.97 | 33.66 | 33.95 | 400,328 | -0.51(-1.48%) |
Aug 04, 2020 | 35.45 | 35.71 | 33.21 | 34.46 | 868,039 | -1.61(-4.46%) |
Aug 03, 2020 | 36.76 | 38.40 | 35.34 | 36.07 | 834,648 | +0.54(+1.52%) |
Jul 31, 2020 | 35.52 | 35.85 | 34.67 | 35.53 | 690,893 | -0.11(-0.32%) |
Jul 30, 2020 | 35.71 | 36.61 | 35.23 | 35.65 | 409,403 | -0.91(-2.48%) |
Jul 29, 2020 | 35.66 | 37.02 | 35.65 | 36.55 | 317,713 | +0.95(+2.68%) |
Jul 28, 2020 | 36.12 | 36.12 | 35.30 | 35.60 | 514,253 | -0.83(-2.28%) |
Jul 27, 2020 | 34.56 | 36.74 | 34.39 | 36.43 | 552,806 | +1.70(+4.90%) |
Jul 24, 2020 | 34.52 | 34.84 | 34.29 | 34.73 | 354,035 | +0.00(+0.00%) |
Jul 23, 2020 | 34.39 | 35.40 | 34.28 | 34.73 | 430,639 | +0.47(+1.36%) |
Jul 22, 2020 | 33.59 | 34.77 | 33.52 | 34.27 | 387,049 | +0.34(+0.99%) |
Jul 21, 2020 | 33.93 | 34.38 | 33.71 | 33.93 | 421,263 | +0.26(+0.77%) |
Jul 20, 2020 | 34.14 | 34.27 | 33.56 | 33.67 | 369,118 | -0.33(-0.96%) |
Jul 17, 2020 | 33.46 | 34.01 | 33.03 | 34.00 | 465,884 | +0.56(+1.66%) |
Jul 16, 2020 | 33.02 | 34.31 | 32.85 | 33.44 | 636,881 | +0.24(+0.71%) |
Jul 15, 2020 | 31.80 | 33.30 | 31.61 | 33.21 | 825,690 | +2.23(+7.22%) |
Jul 14, 2020 | 29.21 | 31.00 | 28.94 | 30.97 | 475,825 | +2.04(+7.07%) |
Jul 13, 2020 | 29.85 | 30.22 | 28.84 | 28.93 | 637,192 | -0.54(-1.84%) |
Jul 10, 2020 | 28.10 | 29.61 | 28.02 | 29.47 | 339,480 | +1.33(+4.72%) |
Jul 09, 2020 | 29.07 | 29.07 | 27.97 | 28.14 | 289,166 | -1.03(-3.53%) |
Jul 08, 2020 | 28.68 | 29.17 | 28.43 | 29.17 | 227,496 | +0.47(+1.65%) |
Jul 07, 2020 | 28.43 | 28.95 | 28.37 | 28.70 | 273,842 | -0.11(-0.40%) |
Jul 06, 2020 | 28.93 | 29.08 | 28.40 | 28.81 | 301,442 | +0.67(+2.38%) |
Jul 02, 2020 | 28.48 | 29.09 | 28.00 | 28.14 | 261,199 | +0.34(+1.23%) |