Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.02 | 29.59 | 28.22 | 28.62 | 1,948,342 | -0.08(-0.27%) |
Sep 29, 2020 | 29.17 | 29.48 | 27.99 | 28.69 | 1,497,864 | -0.82(-2.76%) |
Sep 28, 2020 | 29.27 | 29.80 | 28.73 | 29.51 | 1,438,888 | +1.11(+3.92%) |
Sep 25, 2020 | 27.46 | 28.47 | 27.28 | 28.40 | 1,676,336 | +0.74(+2.67%) |
Sep 24, 2020 | 27.17 | 28.25 | 26.62 | 27.66 | 2,520,449 | +0.29(+1.05%) |
Sep 23, 2020 | 28.40 | 28.82 | 27.23 | 27.37 | 1,882,036 | -1.06(-3.73%) |
Sep 22, 2020 | 28.27 | 29.30 | 28.27 | 28.43 | 2,586,097 | +0.14(+0.48%) |
Sep 21, 2020 | 29.19 | 29.23 | 27.97 | 28.30 | 2,955,262 | -1.79(-5.95%) |
Sep 18, 2020 | 31.50 | 31.54 | 30.05 | 30.09 | 4,232,836 | -1.65(-5.19%) |
Sep 17, 2020 | 31.67 | 32.14 | 31.06 | 31.73 | 1,951,580 | -0.36(-1.14%) |
Sep 16, 2020 | 30.85 | 32.40 | 30.49 | 32.10 | 2,191,113 | +1.43(+4.68%) |
Sep 15, 2020 | 30.06 | 31.78 | 29.99 | 30.66 | 2,950,298 | +0.71(+2.38%) |
Sep 14, 2020 | 28.86 | 30.06 | 28.84 | 29.95 | 2,077,036 | +1.41(+4.94%) |
Sep 11, 2020 | 28.63 | 28.79 | 27.79 | 28.54 | 2,692,081 | -0.07(-0.24%) |
Sep 10, 2020 | 29.34 | 29.70 | 28.57 | 28.61 | 1,969,886 | -0.85(-2.88%) |
Sep 09, 2020 | 30.47 | 30.54 | 29.25 | 29.46 | 2,157,779 | -0.71(-2.36%) |
Sep 08, 2020 | 30.95 | 31.03 | 29.99 | 30.17 | 1,493,196 | -1.05(-3.37%) |
Sep 04, 2020 | 30.79 | 31.73 | 30.45 | 31.22 | 1,585,752 | +0.45(+1.46%) |
Sep 03, 2020 | 30.49 | 31.87 | 30.23 | 30.77 | 3,429,922 | +0.44(+1.46%) |
Sep 02, 2020 | 29.71 | 30.57 | 29.63 | 30.33 | 3,075,460 | +0.56(+1.88%) |
Sep 01, 2020 | 30.32 | 30.34 | 29.67 | 29.77 | 2,712,518 | -0.65(-2.12%) |
Aug 31, 2020 | 31.61 | 31.61 | 30.30 | 30.42 | 1,918,624 | -1.13(-3.58%) |
Aug 28, 2020 | 31.41 | 31.84 | 30.91 | 31.55 | 1,829,470 | +0.24(+0.76%) |
Aug 27, 2020 | 30.59 | 31.55 | 30.49 | 31.31 | 1,589,018 | +0.95(+3.13%) |
Aug 26, 2020 | 31.45 | 31.45 | 30.02 | 30.36 | 1,439,621 | -1.15(-3.66%) |
Aug 25, 2020 | 31.39 | 31.85 | 31.05 | 31.51 | 1,775,872 | +0.13(+0.41%) |
Aug 24, 2020 | 29.97 | 31.45 | 29.63 | 31.39 | 1,727,316 | +1.28(+4.26%) |
Aug 21, 2020 | 29.53 | 30.12 | 29.41 | 30.10 | 2,479,579 | +0.63(+2.13%) |
Aug 20, 2020 | 28.91 | 29.86 | 28.74 | 29.48 | 1,906,070 | +0.43(+1.49%) |
Aug 19, 2020 | 29.48 | 29.77 | 29.02 | 29.04 | 2,087,543 | -0.40(-1.36%) |
Aug 18, 2020 | 29.78 | 29.92 | 29.08 | 29.44 | 1,748,917 | -0.42(-1.42%) |
Aug 17, 2020 | 30.23 | 30.23 | 29.36 | 29.87 | 2,088,079 | -0.34(-1.12%) |
Aug 14, 2020 | 29.92 | 30.74 | 29.87 | 30.21 | 1,933,247 | +0.17(+0.57%) |
Aug 13, 2020 | 30.97 | 31.25 | 30.00 | 30.04 | 2,190,935 | -1.21(-3.88%) |
Aug 12, 2020 | 31.76 | 31.86 | 30.66 | 31.25 | 1,187,242 | -0.21(-0.67%) |
Aug 11, 2020 | 32.07 | 32.60 | 31.27 | 31.46 | 1,766,960 | -0.10(-0.32%) |
Aug 10, 2020 | 30.38 | 32.10 | 30.38 | 31.56 | 2,433,521 | +1.38(+4.59%) |
Aug 07, 2020 | 29.63 | 30.20 | 29.33 | 30.18 | 2,483,348 | +0.28(+0.94%) |
Aug 06, 2020 | 29.18 | 30.10 | 29.07 | 29.90 | 2,245,216 | +0.45(+1.53%) |
Aug 05, 2020 | 30.17 | 30.50 | 29.17 | 29.45 | 2,141,105 | -0.69(-2.28%) |
Aug 04, 2020 | 28.94 | 30.98 | 28.80 | 30.13 | 3,868,122 | +1.68(+5.91%) |
Aug 03, 2020 | 28.75 | 28.76 | 27.47 | 28.45 | 2,886,122 | -0.42(-1.45%) |
Jul 31, 2020 | 29.33 | 29.33 | 28.31 | 28.87 | 4,716,573 | -0.60(-2.04%) |
Jul 30, 2020 | 29.77 | 29.87 | 28.75 | 29.47 | 2,033,573 | -0.83(-2.73%) |
Jul 29, 2020 | 30.56 | 30.66 | 29.03 | 30.30 | 1,851,459 | +0.02(+0.06%) |
Jul 28, 2020 | 29.05 | 30.64 | 28.92 | 30.28 | 2,372,500 | +1.21(+4.17%) |
Jul 27, 2020 | 29.04 | 29.09 | 28.34 | 29.07 | 2,796,840 | -0.21(-0.71%) |
Jul 24, 2020 | 29.77 | 30.18 | 29.05 | 29.28 | 1,659,355 | -0.55(-1.85%) |
Jul 23, 2020 | 30.11 | 30.35 | 29.33 | 29.83 | 1,760,168 | -0.48(-1.60%) |
Jul 22, 2020 | 29.49 | 30.80 | 29.11 | 30.32 | 2,199,155 | +0.66(+2.23%) |
Jul 21, 2020 | 29.62 | 30.39 | 29.29 | 29.66 | 1,804,259 | +0.38(+1.31%) |
Jul 20, 2020 | 30.25 | 30.55 | 28.91 | 29.27 | 2,265,111 | -1.33(-4.35%) |
Jul 17, 2020 | 31.03 | 31.27 | 30.48 | 30.60 | 1,388,894 | -0.40(-1.29%) |
Jul 16, 2020 | 31.73 | 31.89 | 30.87 | 31.00 | 2,107,017 | -0.90(-2.83%) |
Jul 15, 2020 | 31.39 | 31.96 | 30.94 | 31.91 | 2,204,334 | +1.24(+4.04%) |
Jul 14, 2020 | 30.61 | 31.56 | 30.41 | 30.67 | 2,288,247 | -0.11(-0.35%) |
Jul 13, 2020 | 30.33 | 31.42 | 29.68 | 30.78 | 2,474,088 | +0.67(+2.22%) |
Jul 10, 2020 | 29.05 | 30.23 | 29.05 | 30.11 | 1,809,412 | +0.90(+3.09%) |
Jul 09, 2020 | 29.81 | 29.92 | 28.69 | 29.21 | 2,206,271 | -0.79(-2.62%) |
Jul 08, 2020 | 29.94 | 30.38 | 29.54 | 29.99 | 3,566,218 | +0.04(+0.14%) |
Jul 07, 2020 | 31.02 | 31.02 | 29.93 | 29.95 | 1,777,614 | -1.57(-4.99%) |
Jul 06, 2020 | 32.80 | 32.94 | 31.10 | 31.52 | 2,530,289 | -0.36(-1.13%) |
Jul 02, 2020 | 33.24 | 33.44 | 31.76 | 31.88 | 1,266,218 | -0.43(-1.32%) |