Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.01 | 32.30 | 31.56 | 32.02 | 18,462 | -0.13(-0.40%) |
Sep 29, 2020 | 31.85 | 32.31 | 31.82 | 32.15 | 22,507 | +0.57(+1.80%) |
Sep 28, 2020 | 31.99 | 32.16 | 31.26 | 31.58 | 26,667 | +0.14(+0.46%) |
Sep 25, 2020 | 31.28 | 31.66 | 31.10 | 31.44 | 36,102 | -0.24(-0.75%) |
Sep 24, 2020 | 30.34 | 31.76 | 30.34 | 31.68 | 41,007 | +1.06(+3.46%) |
Sep 23, 2020 | 32.17 | 32.25 | 30.53 | 30.62 | 71,997 | -2.05(-6.26%) |
Sep 22, 2020 | 32.69 | 33.10 | 32.28 | 32.66 | 62,021 | +0.14(+0.44%) |
Sep 21, 2020 | 32.96 | 33.46 | 32.16 | 32.52 | 68,473 | -1.34(-3.95%) |
Sep 18, 2020 | 34.63 | 34.79 | 33.86 | 33.86 | 28,463 | -0.71(-2.04%) |
Sep 17, 2020 | 34.84 | 34.84 | 33.99 | 34.56 | 24,153 | -0.39(-1.12%) |
Sep 16, 2020 | 35.58 | 35.60 | 34.96 | 34.96 | 28,262 | -0.24(-0.68%) |
Sep 15, 2020 | 35.50 | 35.72 | 35.02 | 35.20 | 30,824 | +0.08(+0.23%) |
Sep 14, 2020 | 34.16 | 35.15 | 34.16 | 35.11 | 45,888 | +1.38(+4.09%) |
Sep 11, 2020 | 34.42 | 34.78 | 33.73 | 33.73 | 30,137 | -0.47(-1.37%) |
Sep 10, 2020 | 35.16 | 35.17 | 34.06 | 34.20 | 50,152 | -0.55(-1.59%) |
Sep 09, 2020 | 33.64 | 34.85 | 33.64 | 34.76 | 26,106 | +1.58(+4.75%) |
Sep 08, 2020 | 32.73 | 33.86 | 32.12 | 33.18 | 53,333 | -0.23(-0.69%) |
Sep 04, 2020 | 33.78 | 33.78 | 32.34 | 33.41 | 60,798 | -0.55(-1.63%) |
Sep 03, 2020 | 33.92 | 34.04 | 32.97 | 33.96 | 35,309 | -0.18(-0.53%) |
Sep 02, 2020 | 33.90 | 34.17 | 33.04 | 34.14 | 22,883 | +0.02(+0.05%) |
Sep 01, 2020 | 35.35 | 35.35 | 33.79 | 34.13 | 58,519 | -0.60(-1.73%) |
Aug 31, 2020 | 34.68 | 35.20 | 34.46 | 34.73 | 31,565 | +0.38(+1.11%) |
Aug 28, 2020 | 33.99 | 34.54 | 33.94 | 34.35 | 27,102 | +0.97(+2.92%) |
Aug 27, 2020 | 34.40 | 34.54 | 32.98 | 33.37 | 48,109 | -0.64(-1.88%) |
Aug 26, 2020 | 32.91 | 34.06 | 32.91 | 34.01 | 51,275 | +0.94(+2.83%) |
Aug 25, 2020 | 33.30 | 33.30 | 32.40 | 33.07 | 41,161 | -0.17(-0.52%) |
Aug 24, 2020 | 34.10 | 34.10 | 33.19 | 33.25 | 75,324 | -0.29(-0.85%) |
Aug 21, 2020 | 33.85 | 33.92 | 33.31 | 33.53 | 53,368 | -0.79(-2.31%) |
Aug 20, 2020 | 33.76 | 34.44 | 33.54 | 34.33 | 31,267 | +0.56(+1.67%) |
Aug 19, 2020 | 34.72 | 34.72 | 33.51 | 33.76 | 114,415 | -1.21(-3.47%) |
Aug 18, 2020 | 36.65 | 36.65 | 34.51 | 34.98 | 55,158 | -0.19(-0.54%) |
Aug 17, 2020 | 34.55 | 35.17 | 34.37 | 35.17 | 81,465 | +2.14(+6.48%) |
Aug 14, 2020 | 33.04 | 33.40 | 32.59 | 33.03 | 84,866 | -0.19(-0.58%) |
Aug 13, 2020 | 32.62 | 33.54 | 32.50 | 33.22 | 76,260 | +1.15(+3.58%) |
Aug 12, 2020 | 32.87 | 33.09 | 32.07 | 32.07 | 180,719 | +0.05(+0.15%) |
Aug 11, 2020 | 32.88 | 33.38 | 31.90 | 32.02 | 285,041 | -2.60(-7.51%) |
Aug 10, 2020 | 35.46 | 36.23 | 34.61 | 34.62 | 60,693 | -0.47(-1.33%) |
Aug 07, 2020 | 35.64 | 35.75 | 34.80 | 35.09 | 50,752 | -1.18(-3.27%) |
Aug 06, 2020 | 37.48 | 37.67 | 35.85 | 36.28 | 87,790 | -0.62(-1.68%) |
Aug 05, 2020 | 37.33 | 37.75 | 36.44 | 36.90 | 104,507 | +0.28(+0.76%) |
Aug 04, 2020 | 35.14 | 36.63 | 34.77 | 36.62 | 66,726 | +1.60(+4.56%) |
Aug 03, 2020 | 35.38 | 35.62 | 34.55 | 35.02 | 92,351 | -0.38(-1.08%) |
Jul 31, 2020 | 34.97 | 35.48 | 34.62 | 35.41 | 68,227 | +1.13(+3.29%) |
Jul 30, 2020 | 34.68 | 35.00 | 33.45 | 34.28 | 90,313 | -1.09(-3.08%) |
Jul 29, 2020 | 36.00 | 36.13 | 34.82 | 35.37 | 115,994 | -0.52(-1.44%) |
Jul 28, 2020 | 35.67 | 36.18 | 35.19 | 35.88 | 124,397 | +0.02(+0.05%) |
Jul 27, 2020 | 35.94 | 36.50 | 35.61 | 35.86 | 121,462 | +1.43(+4.16%) |
Jul 24, 2020 | 34.00 | 34.52 | 33.84 | 34.43 | 106,736 | +0.82(+2.44%) |
Jul 23, 2020 | 34.30 | 34.67 | 33.03 | 33.61 | 229,377 | -0.65(-1.89%) |
Jul 22, 2020 | 34.29 | 34.50 | 33.94 | 34.26 | 62,764 | +0.47(+1.39%) |
Jul 21, 2020 | 33.98 | 34.30 | 33.49 | 33.79 | 76,099 | +0.53(+1.58%) |
Jul 20, 2020 | 32.64 | 33.40 | 32.49 | 33.27 | 97,474 | +1.00(+3.11%) |
Jul 17, 2020 | 31.81 | 32.30 | 31.62 | 32.26 | 50,961 | +0.96(+3.05%) |
Jul 16, 2020 | 31.67 | 31.95 | 31.12 | 31.31 | 43,569 | -0.54(-1.71%) |
Jul 15, 2020 | 31.61 | 31.93 | 31.01 | 31.85 | 43,008 | +0.09(+0.27%) |
Jul 14, 2020 | 30.45 | 31.76 | 30.31 | 31.76 | 34,841 | +1.26(+4.14%) |
Jul 13, 2020 | 32.24 | 32.41 | 30.48 | 30.50 | 78,851 | -1.19(-3.74%) |
Jul 10, 2020 | 32.20 | 32.20 | 31.46 | 31.69 | 43,322 | -0.22(-0.69%) |
Jul 09, 2020 | 32.44 | 32.49 | 31.20 | 31.91 | 70,057 | -0.25(-0.77%) |
Jul 08, 2020 | 31.57 | 32.19 | 31.51 | 32.16 | 114,013 | +1.03(+3.32%) |
Jul 07, 2020 | 30.11 | 31.29 | 30.11 | 31.12 | 71,888 | +0.89(+2.95%) |
Jul 06, 2020 | 30.39 | 30.52 | 29.93 | 30.23 | 45,424 | +0.53(+1.79%) |
Jul 02, 2020 | 29.92 | 30.39 | 29.70 | 29.70 | 43,636 | -0.36(-1.19%) |