Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.10 | 32.39 | 31.97 | 32.17 | 44,983 | +0.22(+0.69%) |
Sep 29, 2020 | 32.13 | 32.13 | 31.92 | 31.95 | 20,891 | -0.12(-0.38%) |
Sep 28, 2020 | 32.02 | 32.19 | 32.02 | 32.07 | 4,018 | +0.50(+1.59%) |
Sep 25, 2020 | 31.10 | 31.63 | 31.08 | 31.57 | 14,239 | +0.41(+1.32%) |
Sep 24, 2020 | 30.95 | 31.45 | 30.94 | 31.16 | 22,750 | +0.09(+0.29%) |
Sep 23, 2020 | 31.70 | 31.71 | 31.07 | 31.07 | 3,997 | -0.61(-1.92%) |
Sep 22, 2020 | 31.64 | 31.76 | 31.44 | 31.68 | 11,797 | +0.23(+0.72%) |
Sep 21, 2020 | 31.49 | 31.56 | 31.17 | 31.45 | 14,921 | -0.55(-1.73%) |
Sep 18, 2020 | 32.24 | 32.27 | 31.91 | 32.00 | 7,172 | -0.33(-1.01%) |
Sep 17, 2020 | 31.96 | 32.33 | 31.91 | 32.33 | 6,720 | -0.08(-0.26%) |
Sep 16, 2020 | 32.54 | 32.73 | 32.42 | 32.42 | 7,241 | +0.03(+0.08%) |
Sep 15, 2020 | 32.52 | 32.54 | 32.33 | 32.39 | 22,497 | +0.10(+0.30%) |
Sep 14, 2020 | 32.10 | 32.35 | 32.10 | 32.29 | 7,217 | +0.45(+1.42%) |
Sep 11, 2020 | 31.97 | 31.98 | 31.60 | 31.84 | 195,609 | +0.02(+0.07%) |
Sep 10, 2020 | 32.36 | 32.37 | 31.78 | 31.82 | 8,197 | -0.45(-1.40%) |
Sep 09, 2020 | 32.01 | 32.38 | 32.01 | 32.27 | 11,611 | +0.54(+1.70%) |
Sep 08, 2020 | 31.81 | 32.08 | 31.63 | 31.73 | 9,300 | -0.64(-1.99%) |
Sep 04, 2020 | 32.82 | 32.82 | 31.96 | 32.37 | 7,095 | -0.24(-0.73%) |
Sep 03, 2020 | 33.42 | 33.42 | 32.45 | 32.61 | 13,011 | -1.00(-2.99%) |
Sep 02, 2020 | 33.05 | 33.66 | 33.05 | 33.62 | 11,072 | +0.65(+1.99%) |
Sep 01, 2020 | 32.93 | 32.96 | 32.81 | 32.96 | 13,802 | +0.03(+0.09%) |
Aug 31, 2020 | 32.93 | 32.98 | 32.92 | 32.93 | 9,607 | -0.01(-0.03%) |
Aug 28, 2020 | 32.99 | 33.03 | 32.84 | 32.94 | 20,863 | +0.08(+0.25%) |
Aug 27, 2020 | 32.90 | 32.99 | 32.81 | 32.86 | 19,292 | +0.04(+0.12%) |
Aug 26, 2020 | 32.68 | 32.85 | 32.59 | 32.82 | 17,819 | +0.00(+0.00%) |
Aug 25, 2020 | 32.92 | 32.92 | 32.62 | 32.82 | 18,442 | +0.05(+0.15%) |
Aug 24, 2020 | 32.70 | 32.77 | 32.64 | 32.77 | 14,393 | +0.27(+0.83%) |
Aug 21, 2020 | 32.43 | 32.50 | 32.37 | 32.50 | 6,672 | -0.02(-0.06%) |
Aug 20, 2020 | 32.39 | 32.57 | 32.37 | 32.52 | 8,827 | -0.12(-0.37%) |
Aug 19, 2020 | 32.73 | 32.83 | 32.53 | 32.64 | 26,576 | -0.11(-0.35%) |
Aug 18, 2020 | 32.83 | 32.88 | 32.71 | 32.75 | 30,197 | -0.08(-0.24%) |
Aug 17, 2020 | 32.79 | 32.92 | 32.79 | 32.83 | 74,100 | +0.10(+0.31%) |
Aug 14, 2020 | 32.76 | 32.85 | 32.59 | 32.73 | 13,238 | -0.06(-0.19%) |
Aug 13, 2020 | 32.70 | 32.83 | 32.63 | 32.79 | 18,724 | -0.04(-0.11%) |
Aug 12, 2020 | 32.76 | 32.88 | 32.76 | 32.83 | 9,907 | +0.38(+1.17%) |
Aug 11, 2020 | 32.81 | 32.85 | 32.45 | 32.45 | 8,953 | -0.26(-0.78%) |
Aug 10, 2020 | 32.63 | 32.71 | 32.59 | 32.71 | 14,509 | +0.18(+0.56%) |
Aug 07, 2020 | 32.21 | 32.55 | 32.21 | 32.53 | 181,100 | +0.27(+0.82%) |
Aug 06, 2020 | 32.30 | 32.30 | 32.14 | 32.26 | 3,749 | -0.02(-0.07%) |
Aug 05, 2020 | 32.32 | 32.40 | 32.14 | 32.28 | 22,210 | +0.09(+0.28%) |
Aug 04, 2020 | 32.07 | 32.19 | 32.05 | 32.19 | 6,819 | -0.00(-0.01%) |
Aug 03, 2020 | 31.97 | 32.20 | 31.91 | 32.20 | 32,937 | +0.30(+0.95%) |
Jul 31, 2020 | 31.63 | 31.90 | 31.47 | 31.90 | 15,674 | -0.05(-0.15%) |
Jul 30, 2020 | 31.77 | 31.94 | 31.76 | 31.94 | 9,048 | -0.12(-0.37%) |
Jul 29, 2020 | 31.86 | 32.08 | 31.83 | 32.06 | 24,165 | +0.57(+1.81%) |
Jul 28, 2020 | 31.62 | 31.74 | 31.46 | 31.49 | 9,876 | -0.29(-0.93%) |
Jul 27, 2020 | 31.60 | 31.79 | 31.60 | 31.79 | 9,103 | +0.27(+0.87%) |
Jul 24, 2020 | 31.64 | 31.64 | 31.51 | 31.51 | 2,012 | -0.20(-0.64%) |
Jul 23, 2020 | 31.99 | 32.08 | 31.70 | 31.72 | 12,527 | -0.08(-0.25%) |
Jul 22, 2020 | 31.45 | 31.80 | 31.45 | 31.80 | 8,748 | +0.33(+1.06%) |
Jul 21, 2020 | 31.61 | 31.65 | 31.46 | 31.46 | 8,912 | +0.09(+0.28%) |
Jul 20, 2020 | 31.24 | 31.39 | 31.24 | 31.37 | 10,931 | +0.01(+0.02%) |
Jul 17, 2020 | 31.37 | 31.37 | 31.35 | 31.37 | 6,778 | +0.22(+0.70%) |
Jul 16, 2020 | 30.95 | 31.24 | 30.95 | 31.15 | 78,843 | +0.04(+0.12%) |
Jul 15, 2020 | 30.95 | 31.21 | 30.90 | 31.11 | 30,029 | +0.46(+1.51%) |
Jul 14, 2020 | 30.09 | 30.65 | 30.05 | 30.65 | 19,559 | +0.52(+1.72%) |
Jul 13, 2020 | 30.59 | 30.74 | 30.05 | 30.13 | 19,349 | -0.17(-0.56%) |
Jul 10, 2020 | 30.12 | 30.33 | 30.11 | 30.30 | 20,969 | +0.31(+1.04%) |
Jul 09, 2020 | 30.36 | 30.36 | 29.71 | 29.99 | 25,547 | -0.28(-0.93%) |
Jul 08, 2020 | 30.35 | 30.36 | 30.09 | 30.27 | 24,240 | +0.07(+0.22%) |
Jul 07, 2020 | 30.37 | 30.48 | 30.21 | 30.21 | 5,950 | -0.35(-1.14%) |
Jul 06, 2020 | 30.76 | 30.76 | 30.50 | 30.55 | 18,768 | +0.32(+1.06%) |
Jul 02, 2020 | 30.48 | 30.62 | 30.22 | 30.24 | 43,633 | +0.13(+0.43%) |