Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.39 | 31.83 | 31.38 | 31.54 | 72,010 | +0.17(+0.55%) |
Sep 29, 2020 | 31.48 | 31.55 | 31.31 | 31.37 | 42,494 | -0.07(-0.21%) |
Sep 28, 2020 | 31.29 | 31.51 | 31.28 | 31.44 | 69,264 | +0.49(+1.57%) |
Sep 25, 2020 | 30.40 | 31.02 | 30.34 | 30.95 | 51,255 | +0.47(+1.55%) |
Sep 24, 2020 | 30.21 | 30.75 | 30.14 | 30.48 | 68,153 | +0.14(+0.47%) |
Sep 23, 2020 | 31.11 | 31.11 | 30.33 | 30.34 | 63,088 | -0.68(-2.19%) |
Sep 22, 2020 | 30.86 | 31.07 | 30.67 | 31.02 | 88,888 | +0.28(+0.92%) |
Sep 21, 2020 | 30.71 | 30.73 | 30.36 | 30.73 | 63,561 | -0.40(-1.28%) |
Sep 18, 2020 | 31.55 | 31.55 | 30.93 | 31.13 | 62,122 | -0.32(-1.02%) |
Sep 17, 2020 | 31.19 | 31.58 | 31.09 | 31.45 | 106,992 | -0.17(-0.52%) |
Sep 16, 2020 | 31.81 | 32.01 | 31.62 | 31.62 | 49,635 | -0.04(-0.13%) |
Sep 15, 2020 | 31.74 | 31.84 | 31.60 | 31.66 | 52,279 | +0.16(+0.51%) |
Sep 14, 2020 | 31.28 | 31.58 | 31.28 | 31.50 | 60,028 | +0.49(+1.59%) |
Sep 11, 2020 | 31.14 | 31.19 | 30.76 | 31.01 | 118,539 | +0.03(+0.09%) |
Sep 10, 2020 | 31.66 | 31.69 | 30.93 | 30.98 | 81,922 | -0.55(-1.74%) |
Sep 09, 2020 | 31.34 | 31.74 | 31.29 | 31.53 | 108,955 | +0.55(+1.77%) |
Sep 08, 2020 | 31.30 | 31.42 | 30.98 | 30.98 | 109,192 | -0.81(-2.56%) |
Sep 04, 2020 | 32.10 | 32.16 | 31.23 | 31.79 | 90,330 | -0.20(-0.62%) |
Sep 03, 2020 | 32.89 | 32.90 | 31.75 | 31.99 | 140,421 | -1.09(-3.29%) |
Sep 02, 2020 | 32.66 | 33.11 | 32.64 | 33.08 | 102,944 | +0.60(+1.84%) |
Sep 01, 2020 | 32.37 | 32.49 | 32.29 | 32.48 | 68,655 | +0.16(+0.50%) |
Aug 31, 2020 | 32.34 | 32.44 | 32.26 | 32.32 | 171,920 | -0.02(-0.06%) |
Aug 28, 2020 | 32.29 | 32.36 | 32.16 | 32.34 | 50,606 | +0.18(+0.56%) |
Aug 27, 2020 | 32.16 | 32.26 | 32.04 | 32.16 | 1,489,640 | +0.09(+0.30%) |
Aug 26, 2020 | 32.08 | 32.11 | 31.94 | 32.07 | 92,493 | +0.08(+0.24%) |
Aug 25, 2020 | 32.05 | 32.08 | 31.88 | 31.99 | 91,032 | +0.00(+0.00%) |
Aug 24, 2020 | 31.92 | 31.99 | 31.85 | 31.99 | 108,279 | +0.29(+0.93%) |
Aug 21, 2020 | 31.66 | 31.70 | 31.57 | 31.70 | 72,053 | +0.06(+0.18%) |
Aug 20, 2020 | 31.53 | 31.69 | 31.49 | 31.64 | 218,577 | -0.03(-0.09%) |
Aug 19, 2020 | 31.82 | 31.86 | 31.63 | 31.67 | 67,473 | -0.06(-0.18%) |
Aug 18, 2020 | 31.83 | 31.83 | 31.61 | 31.73 | 266,393 | -0.05(-0.15%) |
Aug 17, 2020 | 31.79 | 31.86 | 31.75 | 31.77 | 314,689 | +0.09(+0.27%) |
Aug 14, 2020 | 31.61 | 31.77 | 31.61 | 31.69 | 68,672 | +0.03(+0.09%) |
Aug 13, 2020 | 31.67 | 31.78 | 31.59 | 31.66 | 113,547 | -0.09(-0.30%) |
Aug 12, 2020 | 31.66 | 31.81 | 31.61 | 31.76 | 83,413 | +0.36(+1.15%) |
Aug 11, 2020 | 31.82 | 31.90 | 31.37 | 31.40 | 133,872 | -0.28(-0.90%) |
Aug 10, 2020 | 31.57 | 31.72 | 31.46 | 31.68 | 59,903 | +0.20(+0.63%) |
Aug 07, 2020 | 31.29 | 31.50 | 31.26 | 31.48 | 145,374 | +0.19(+0.60%) |
Aug 06, 2020 | 31.26 | 31.30 | 31.11 | 31.29 | 141,644 | -0.02(-0.06%) |
Aug 05, 2020 | 31.34 | 31.35 | 31.25 | 31.31 | 108,912 | +0.08(+0.24%) |
Aug 04, 2020 | 31.06 | 31.24 | 31.02 | 31.24 | 102,389 | +0.13(+0.43%) |
Aug 03, 2020 | 31.01 | 31.18 | 30.93 | 31.10 | 155,622 | +0.28(+0.92%) |
Jul 31, 2020 | 30.75 | 30.82 | 30.33 | 30.82 | 91,492 | +0.20(+0.65%) |
Jul 30, 2020 | 30.36 | 30.67 | 30.20 | 30.62 | 96,623 | -0.09(-0.28%) |
Jul 29, 2020 | 30.36 | 30.77 | 30.36 | 30.71 | 71,069 | +0.42(+1.38%) |
Jul 28, 2020 | 30.47 | 30.51 | 30.25 | 30.29 | 285,321 | -0.26(-0.84%) |
Jul 27, 2020 | 30.32 | 30.54 | 30.25 | 30.54 | 92,947 | +0.31(+1.02%) |
Jul 24, 2020 | 30.40 | 30.40 | 30.15 | 30.24 | 122,659 | -0.44(-1.43%) |
Jul 23, 2020 | 30.86 | 31.09 | 30.57 | 30.68 | 122,377 | -0.21(-0.67%) |
Jul 22, 2020 | 30.64 | 30.91 | 30.64 | 30.89 | 133,698 | +0.25(+0.80%) |
Jul 21, 2020 | 30.75 | 30.82 | 30.56 | 30.64 | 182,654 | +0.05(+0.15%) |
Jul 20, 2020 | 30.47 | 30.64 | 30.34 | 30.59 | 169,411 | +0.10(+0.34%) |
Jul 17, 2020 | 30.46 | 30.54 | 30.32 | 30.49 | 119,806 | +0.18(+0.59%) |
Jul 16, 2020 | 30.19 | 30.36 | 30.19 | 30.31 | 123,314 | -0.06(-0.19%) |
Jul 15, 2020 | 30.27 | 30.42 | 30.08 | 30.36 | 226,377 | +0.42(+1.39%) |
Jul 14, 2020 | 29.37 | 29.96 | 29.30 | 29.95 | 175,734 | +0.46(+1.57%) |
Jul 13, 2020 | 29.93 | 30.15 | 29.47 | 29.48 | 197,003 | -0.26(-0.86%) |
Jul 10, 2020 | 29.44 | 29.74 | 29.34 | 29.74 | 126,251 | +0.29(+1.00%) |
Jul 09, 2020 | 29.69 | 29.73 | 29.10 | 29.45 | 337,756 | -0.20(-0.67%) |
Jul 08, 2020 | 29.71 | 29.79 | 29.47 | 29.65 | 184,497 | +0.09(+0.29%) |
Jul 07, 2020 | 29.75 | 29.88 | 29.55 | 29.56 | 158,715 | -0.36(-1.20%) |
Jul 06, 2020 | 29.95 | 30.02 | 29.78 | 29.92 | 88,172 | +0.42(+1.41%) |
Jul 02, 2020 | 29.77 | 29.83 | 29.47 | 29.50 | 92,866 | +0.18(+0.60%) |