Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.35 | 31.48 | 31.12 | 31.30 | 2,983 | +0.16(+0.51%) |
Sep 29, 2020 | 31.22 | 31.23 | 31.14 | 31.14 | 3,003 | -0.06(-0.19%) |
Sep 28, 2020 | 31.11 | 31.25 | 31.11 | 31.20 | 12,724 | +0.42(+1.36%) |
Sep 25, 2020 | 30.32 | 30.82 | 30.31 | 30.78 | 10,100 | +0.46(+1.52%) |
Sep 24, 2020 | 30.21 | 30.59 | 30.21 | 30.32 | 4,189 | +0.01(+0.03%) |
Sep 23, 2020 | 31.00 | 31.04 | 30.31 | 30.31 | 6,051 | -0.67(-2.16%) |
Sep 22, 2020 | 30.92 | 30.98 | 30.69 | 30.98 | 25,239 | +0.21(+0.67%) |
Sep 21, 2020 | 30.65 | 30.77 | 30.42 | 30.77 | 13,328 | -0.26(-0.85%) |
Sep 18, 2020 | 31.20 | 31.20 | 30.89 | 31.04 | 6,800 | -0.15(-0.49%) |
Sep 17, 2020 | 31.26 | 31.26 | 31.04 | 31.19 | 7,091 | -0.21(-0.67%) |
Sep 16, 2020 | 31.74 | 31.79 | 31.40 | 31.40 | 9,155 | -0.13(-0.40%) |
Sep 15, 2020 | 31.57 | 31.66 | 31.53 | 31.53 | 15,988 | +0.16(+0.50%) |
Sep 14, 2020 | 31.31 | 31.44 | 31.29 | 31.37 | 51,319 | +0.47(+1.52%) |
Sep 11, 2020 | 31.01 | 31.10 | 30.77 | 30.90 | 11,900 | -0.04(-0.13%) |
Sep 10, 2020 | 31.50 | 31.60 | 30.88 | 30.94 | 12,014 | -0.48(-1.54%) |
Sep 09, 2020 | 31.08 | 31.52 | 31.07 | 31.42 | 16,530 | +0.68(+2.21%) |
Sep 08, 2020 | 31.03 | 31.09 | 30.71 | 30.74 | 13,992 | -0.76(-2.41%) |
Sep 04, 2020 | 31.84 | 31.84 | 31.01 | 31.50 | 6,600 | -0.31(-0.98%) |
Sep 03, 2020 | 32.60 | 32.60 | 31.71 | 31.82 | 29,711 | -1.17(-3.56%) |
Sep 02, 2020 | 32.62 | 32.99 | 32.62 | 32.99 | 8,331 | +0.46(+1.40%) |
Sep 01, 2020 | 32.42 | 32.60 | 32.42 | 32.53 | 15,313 | +0.08(+0.26%) |
Aug 31, 2020 | 32.30 | 32.45 | 32.30 | 32.45 | 8,010 | +0.08(+0.24%) |
Aug 28, 2020 | 32.44 | 32.44 | 32.30 | 32.37 | 9,200 | +0.03(+0.10%) |
Aug 27, 2020 | 32.30 | 32.45 | 32.29 | 32.34 | 7,377 | -0.07(-0.21%) |
Aug 26, 2020 | 32.30 | 32.43 | 32.30 | 32.41 | 4,257 | +0.16(+0.49%) |
Aug 25, 2020 | 32.17 | 32.25 | 32.15 | 32.25 | 3,983 | +0.06(+0.17%) |
Aug 24, 2020 | 32.19 | 32.19 | 32.08 | 32.19 | 9,185 | +0.15(+0.47%) |
Aug 21, 2020 | 32.03 | 32.05 | 32.00 | 32.04 | 9,100 | -0.03(-0.11%) |
Aug 20, 2020 | 31.98 | 32.09 | 31.98 | 32.07 | 2,769 | +0.02(+0.06%) |
Aug 19, 2020 | 32.19 | 32.23 | 32.05 | 32.05 | 3,768 | -0.15(-0.45%) |
Aug 18, 2020 | 32.22 | 32.26 | 32.06 | 32.20 | 10,529 | +0.01(+0.04%) |
Aug 17, 2020 | 32.06 | 32.22 | 32.06 | 32.19 | 3,711 | +0.21(+0.65%) |
Aug 14, 2020 | 32.06 | 32.06 | 31.98 | 31.98 | 6,800 | +0.02(+0.05%) |
Aug 13, 2020 | 31.97 | 32.05 | 31.90 | 31.96 | 5,405 | +0.09(+0.29%) |
Aug 12, 2020 | 31.94 | 31.95 | 31.87 | 31.87 | 7,020 | +0.34(+1.08%) |
Aug 11, 2020 | 31.90 | 31.90 | 31.52 | 31.53 | 119,656 | -0.35(-1.09%) |
Aug 10, 2020 | 31.95 | 31.97 | 31.78 | 31.88 | 12,700 | -0.10(-0.31%) |
Aug 07, 2020 | 31.98 | 31.98 | 31.76 | 31.98 | 6,700 | +0.06(+0.20%) |
Aug 06, 2020 | 31.96 | 31.96 | 31.78 | 31.92 | 31,204 | -0.01(-0.04%) |
Aug 05, 2020 | 31.91 | 31.96 | 31.86 | 31.93 | 12,054 | +0.10(+0.32%) |
Aug 04, 2020 | 31.68 | 31.83 | 31.68 | 31.83 | 5,246 | +0.13(+0.42%) |
Aug 03, 2020 | 31.57 | 31.73 | 31.50 | 31.69 | 8,175 | +0.40(+1.29%) |
Jul 31, 2020 | 31.27 | 31.29 | 30.93 | 31.29 | 23,300 | +0.08(+0.27%) |
Jul 30, 2020 | 31.04 | 31.25 | 31.04 | 31.20 | 13,370 | -0.03(-0.08%) |
Jul 29, 2020 | 30.99 | 31.30 | 30.98 | 31.23 | 21,899 | +0.38(+1.23%) |
Jul 28, 2020 | 30.97 | 31.14 | 30.85 | 30.85 | 10,267 | -0.27(-0.88%) |
Jul 27, 2020 | 30.96 | 31.12 | 30.94 | 31.12 | 8,566 | +0.26(+0.83%) |
Jul 24, 2020 | 30.90 | 31.03 | 30.87 | 30.87 | 6,500 | -0.24(-0.76%) |
Jul 23, 2020 | 31.47 | 31.57 | 31.05 | 31.11 | 9,678 | -0.24(-0.78%) |
Jul 22, 2020 | 31.31 | 31.35 | 31.18 | 31.35 | 16,634 | +0.22(+0.70%) |
Jul 21, 2020 | 31.50 | 31.50 | 31.12 | 31.13 | 10,701 | -0.06(-0.20%) |
Jul 20, 2020 | 31.00 | 31.19 | 31.00 | 31.19 | 14,182 | +0.27(+0.87%) |
Jul 17, 2020 | 30.78 | 30.97 | 30.77 | 30.92 | 18,700 | +0.19(+0.63%) |
Jul 16, 2020 | 30.63 | 30.76 | 30.63 | 30.73 | 15,340 | -0.02(-0.07%) |
Jul 15, 2020 | 30.52 | 30.79 | 30.46 | 30.75 | 25,264 | +0.41(+1.36%) |
Jul 14, 2020 | 29.72 | 30.34 | 29.72 | 30.34 | 18,067 | +0.49(+1.65%) |
Jul 13, 2020 | 30.39 | 30.62 | 29.85 | 29.85 | 14,243 | -0.48(-1.58%) |
Jul 10, 2020 | 30.12 | 30.33 | 30.12 | 30.33 | 8,100 | +0.25(+0.84%) |
Jul 09, 2020 | 30.15 | 30.32 | 29.83 | 30.07 | 29,388 | -0.12(-0.38%) |
Jul 08, 2020 | 30.15 | 30.23 | 30.03 | 30.19 | 22,138 | +0.16(+0.55%) |
Jul 07, 2020 | 30.30 | 30.36 | 30.02 | 30.02 | 16,512 | -0.27(-0.89%) |
Jul 06, 2020 | 30.36 | 30.38 | 30.26 | 30.29 | 4,584 | +0.30(+1.00%) |
Jul 02, 2020 | 30.32 | 30.32 | 29.99 | 29.99 | 7,600 | +0.09(+0.31%) |