Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.50 | 31.88 | 31.18 | 31.37 | 66,629 | +0.03(+0.09%) |
Sep 29, 2020 | 31.68 | 31.71 | 31.15 | 31.34 | 216,145 | -0.27(-0.87%) |
Sep 28, 2020 | 31.26 | 31.66 | 31.26 | 31.61 | 53,345 | +0.67(+2.18%) |
Sep 25, 2020 | 30.51 | 31.01 | 30.38 | 30.94 | 59,269 | +0.37(+1.21%) |
Sep 24, 2020 | 30.53 | 30.98 | 30.24 | 30.57 | 247,923 | -0.16(-0.51%) |
Sep 23, 2020 | 31.80 | 31.88 | 30.70 | 30.72 | 34,851 | -0.98(-3.08%) |
Sep 22, 2020 | 31.57 | 31.76 | 31.27 | 31.70 | 86,635 | +0.21(+0.67%) |
Sep 21, 2020 | 31.75 | 31.75 | 31.09 | 31.49 | 113,595 | -0.88(-2.73%) |
Sep 18, 2020 | 32.91 | 32.96 | 32.11 | 32.37 | 52,615 | -0.40(-1.22%) |
Sep 17, 2020 | 32.60 | 33.02 | 32.51 | 32.77 | 61,757 | -0.18(-0.53%) |
Sep 16, 2020 | 32.77 | 33.39 | 32.74 | 32.95 | 171,134 | +0.40(+1.23%) |
Sep 15, 2020 | 32.48 | 32.75 | 32.34 | 32.55 | 154,162 | +0.14(+0.42%) |
Sep 14, 2020 | 32.25 | 32.49 | 32.17 | 32.41 | 116,133 | +0.48(+1.50%) |
Sep 11, 2020 | 32.56 | 32.56 | 31.60 | 31.93 | 113,010 | -0.31(-0.97%) |
Sep 10, 2020 | 32.58 | 33.07 | 32.24 | 32.25 | 113,885 | -0.15(-0.45%) |
Sep 09, 2020 | 32.33 | 32.53 | 31.99 | 32.39 | 174,220 | +0.27(+0.85%) |
Sep 08, 2020 | 31.97 | 32.72 | 31.93 | 32.12 | 113,441 | -0.29(-0.90%) |
Sep 04, 2020 | 32.61 | 32.77 | 31.67 | 32.41 | 182,107 | +0.09(+0.27%) |
Sep 03, 2020 | 33.13 | 33.24 | 32.06 | 32.33 | 196,495 | -0.75(-2.27%) |
Sep 02, 2020 | 33.07 | 33.16 | 32.73 | 33.08 | 361,602 | +0.24(+0.74%) |
Sep 01, 2020 | 32.54 | 32.85 | 32.36 | 32.83 | 142,227 | +0.16(+0.48%) |
Aug 31, 2020 | 33.37 | 33.37 | 32.67 | 32.68 | 283,018 | -0.59(-1.76%) |
Aug 28, 2020 | 32.92 | 33.32 | 32.81 | 33.26 | 145,767 | +0.47(+1.43%) |
Aug 27, 2020 | 32.24 | 32.93 | 32.24 | 32.79 | 180,073 | +0.77(+2.41%) |
Aug 26, 2020 | 32.23 | 32.23 | 31.91 | 32.02 | 225,947 | -0.06(-0.19%) |
Aug 25, 2020 | 32.21 | 32.24 | 31.74 | 32.08 | 192,950 | +0.09(+0.27%) |
Aug 24, 2020 | 31.51 | 31.99 | 31.21 | 31.99 | 106,535 | +0.75(+2.41%) |
Aug 21, 2020 | 31.41 | 31.46 | 31.20 | 31.24 | 44,119 | -0.19(-0.59%) |
Aug 20, 2020 | 30.94 | 31.46 | 30.91 | 31.43 | 63,508 | +0.30(+0.97%) |
Aug 19, 2020 | 31.19 | 31.35 | 31.08 | 31.12 | 48,963 | -0.02(-0.06%) |
Aug 18, 2020 | 31.26 | 31.26 | 30.87 | 31.14 | 119,899 | -0.18(-0.56%) |
Aug 17, 2020 | 31.67 | 31.69 | 31.00 | 31.32 | 65,467 | -0.13(-0.40%) |
Aug 14, 2020 | 31.22 | 31.67 | 31.21 | 31.45 | 87,931 | +0.15(+0.47%) |
Aug 13, 2020 | 30.97 | 31.41 | 30.87 | 31.30 | 159,045 | +0.36(+1.16%) |
Aug 12, 2020 | 31.29 | 31.33 | 30.75 | 30.94 | 97,269 | -0.08(-0.25%) |
Aug 11, 2020 | 30.92 | 31.57 | 30.80 | 31.02 | 581,304 | +0.52(+1.70%) |
Aug 10, 2020 | 30.57 | 30.77 | 30.34 | 30.50 | 971,135 | +0.10(+0.32%) |
Aug 07, 2020 | 30.23 | 30.57 | 30.17 | 30.40 | 292,456 | +0.09(+0.29%) |
Aug 06, 2020 | 30.14 | 30.46 | 29.99 | 30.31 | 228,571 | +0.25(+0.85%) |
Aug 05, 2020 | 30.45 | 30.45 | 29.99 | 30.06 | 140,475 | -0.08(-0.26%) |
Aug 04, 2020 | 29.51 | 30.18 | 29.51 | 30.14 | 81,957 | +0.68(+2.32%) |
Aug 03, 2020 | 29.46 | 29.50 | 29.01 | 29.45 | 429,958 | +0.12(+0.40%) |
Jul 31, 2020 | 29.39 | 29.39 | 28.86 | 29.34 | 52,922 | -0.03(-0.10%) |
Jul 30, 2020 | 29.18 | 29.45 | 28.95 | 29.37 | 85,793 | -0.21(-0.71%) |
Jul 29, 2020 | 29.27 | 29.59 | 29.17 | 29.58 | 104,198 | +0.39(+1.32%) |
Jul 28, 2020 | 29.37 | 29.52 | 29.16 | 29.19 | 46,657 | -0.28(-0.96%) |
Jul 27, 2020 | 29.61 | 29.61 | 29.16 | 29.47 | 96,277 | -0.05(-0.17%) |
Jul 24, 2020 | 29.32 | 29.57 | 29.24 | 29.52 | 27,945 | -0.05(-0.17%) |
Jul 23, 2020 | 29.80 | 29.84 | 29.24 | 29.57 | 59,456 | -0.21(-0.69%) |
Jul 22, 2020 | 29.69 | 29.87 | 29.55 | 29.78 | 64,036 | +0.15(+0.49%) |
Jul 21, 2020 | 29.71 | 29.97 | 29.55 | 29.63 | 76,687 | +0.20(+0.66%) |
Jul 20, 2020 | 29.67 | 29.76 | 29.26 | 29.43 | 52,710 | -0.30(-1.02%) |
Jul 17, 2020 | 30.16 | 30.16 | 29.57 | 29.74 | 115,672 | -0.38(-1.26%) |
Jul 16, 2020 | 29.89 | 30.13 | 29.70 | 30.12 | 63,643 | -0.21(-0.68%) |
Jul 15, 2020 | 29.48 | 30.39 | 29.47 | 30.32 | 142,236 | +1.54(+5.36%) |
Jul 14, 2020 | 28.42 | 28.81 | 28.28 | 28.78 | 64,992 | +0.19(+0.65%) |
Jul 13, 2020 | 29.37 | 29.57 | 28.59 | 28.59 | 115,822 | -0.43(-1.48%) |
Jul 10, 2020 | 28.28 | 29.04 | 28.27 | 29.02 | 119,459 | +0.59(+2.06%) |
Jul 09, 2020 | 28.95 | 28.95 | 27.84 | 28.44 | 185,322 | -0.44(-1.52%) |
Jul 08, 2020 | 28.63 | 28.89 | 28.41 | 28.88 | 194,005 | +0.30(+1.06%) |
Jul 07, 2020 | 29.03 | 29.03 | 28.53 | 28.57 | 93,581 | -0.60(-2.04%) |
Jul 06, 2020 | 29.12 | 29.26 | 28.82 | 29.17 | 104,895 | +0.54(+1.88%) |
Jul 02, 2020 | 29.31 | 29.40 | 28.61 | 28.63 | 236,667 | -0.23(-0.81%) |