Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.16 | 29.37 | 27.69 | 28.06 | 1,111,013 | -0.98(-3.37%) |
Sep 29, 2020 | 29.04 | 29.73 | 28.81 | 29.04 | 669,356 | -0.10(-0.34%) |
Sep 28, 2020 | 30.30 | 30.51 | 28.72 | 29.14 | 855,831 | -0.27(-0.92%) |
Sep 25, 2020 | 28.81 | 29.64 | 28.31 | 29.41 | 880,100 | +0.33(+1.13%) |
Sep 24, 2020 | 30.85 | 31.04 | 28.65 | 29.08 | 1,271,229 | -2.37(-7.54%) |
Sep 23, 2020 | 32.68 | 33.14 | 31.38 | 31.45 | 601,078 | -1.31(-4.00%) |
Sep 22, 2020 | 32.61 | 32.88 | 31.33 | 32.76 | 614,464 | +0.42(+1.30%) |
Sep 21, 2020 | 33.25 | 33.28 | 31.53 | 32.34 | 903,062 | -1.56(-4.60%) |
Sep 18, 2020 | 33.03 | 34.08 | 32.58 | 33.90 | 1,702,800 | +1.20(+3.67%) |
Sep 17, 2020 | 32.65 | 33.10 | 31.83 | 32.70 | 531,877 | -0.52(-1.57%) |
Sep 16, 2020 | 32.24 | 33.92 | 32.17 | 33.22 | 811,052 | +1.32(+4.14%) |
Sep 15, 2020 | 31.33 | 32.62 | 31.33 | 31.90 | 637,408 | +0.57(+1.82%) |
Sep 14, 2020 | 30.47 | 31.56 | 30.36 | 31.33 | 706,037 | +1.34(+4.47%) |
Sep 11, 2020 | 30.34 | 31.44 | 29.73 | 29.99 | 675,200 | -0.41(-1.35%) |
Sep 10, 2020 | 31.18 | 32.50 | 30.14 | 30.40 | 909,472 | -0.55(-1.78%) |
Sep 09, 2020 | 29.69 | 31.46 | 29.65 | 30.95 | 781,015 | +1.70(+5.81%) |
Sep 08, 2020 | 29.43 | 30.33 | 28.85 | 29.25 | 764,547 | -1.22(-4.00%) |
Sep 04, 2020 | 32.30 | 32.44 | 28.51 | 30.47 | 1,571,900 | -1.47(-4.60%) |
Sep 03, 2020 | 35.23 | 35.77 | 31.26 | 31.94 | 1,400,550 | -4.22(-11.67%) |
Sep 02, 2020 | 35.25 | 36.39 | 34.78 | 36.16 | 695,218 | +1.13(+3.23%) |
Sep 01, 2020 | 35.06 | 36.31 | 34.69 | 35.03 | 859,084 | -0.20(-0.57%) |
Aug 31, 2020 | 35.34 | 36.55 | 35.03 | 35.23 | 1,040,727 | +0.27(+0.77%) |
Aug 28, 2020 | 34.40 | 35.14 | 34.12 | 34.96 | 366,500 | +0.54(+1.57%) |
Aug 27, 2020 | 34.63 | 35.06 | 33.87 | 34.42 | 376,753 | -0.21(-0.61%) |
Aug 26, 2020 | 34.95 | 35.14 | 34.43 | 34.63 | 541,960 | -0.39(-1.11%) |
Aug 25, 2020 | 34.58 | 35.29 | 33.68 | 35.02 | 553,790 | +0.79(+2.31%) |
Aug 24, 2020 | 36.91 | 36.91 | 34.12 | 34.23 | 1,028,099 | -1.85(-5.13%) |
Aug 21, 2020 | 36.38 | 36.89 | 35.72 | 36.08 | 512,200 | -0.68(-1.85%) |
Aug 20, 2020 | 36.66 | 37.20 | 36.15 | 36.76 | 556,945 | -0.21(-0.57%) |
Aug 19, 2020 | 37.25 | 38.22 | 36.57 | 36.97 | 737,487 | -0.19(-0.51%) |
Aug 18, 2020 | 36.85 | 37.40 | 35.81 | 37.16 | 638,396 | +0.51(+1.39%) |
Aug 17, 2020 | 34.97 | 36.93 | 34.80 | 36.65 | 667,711 | +1.73(+4.95%) |
Aug 14, 2020 | 35.26 | 35.65 | 34.29 | 34.92 | 441,300 | -0.40(-1.13%) |
Aug 13, 2020 | 34.60 | 35.57 | 34.52 | 35.32 | 447,710 | +0.57(+1.64%) |
Aug 12, 2020 | 34.76 | 35.06 | 34.16 | 34.75 | 556,724 | +0.56(+1.64%) |
Aug 11, 2020 | 35.41 | 35.96 | 33.98 | 34.19 | 791,738 | -1.32(-3.72%) |
Aug 10, 2020 | 35.90 | 36.88 | 34.82 | 35.51 | 1,043,691 | +0.80(+2.30%) |
Aug 07, 2020 | 35.00 | 36.24 | 33.41 | 34.71 | 2,141,400 | -2.13(-5.78%) |
Aug 06, 2020 | 37.44 | 39.96 | 36.03 | 36.84 | 3,886,600 | +4.35(+13.39%) |
Aug 05, 2020 | 32.35 | 32.62 | 31.31 | 32.49 | 855,612 | +0.61(+1.91%) |
Aug 04, 2020 | 31.78 | 31.99 | 30.91 | 31.88 | 705,778 | +0.31(+0.98%) |
Aug 03, 2020 | 29.91 | 31.98 | 29.50 | 31.57 | 1,115,946 | +2.21(+7.53%) |
Jul 31, 2020 | 30.78 | 30.85 | 29.20 | 29.36 | 847,800 | -1.27(-4.15%) |
Jul 30, 2020 | 29.82 | 30.82 | 29.70 | 30.63 | 459,860 | +0.59(+1.96%) |
Jul 29, 2020 | 30.50 | 30.75 | 29.85 | 30.04 | 500,066 | -0.16(-0.53%) |
Jul 28, 2020 | 31.46 | 31.64 | 30.18 | 30.20 | 697,535 | -1.50(-4.73%) |
Jul 27, 2020 | 30.35 | 31.93 | 30.10 | 31.70 | 757,091 | +1.82(+6.09%) |
Jul 24, 2020 | 29.79 | 30.33 | 28.87 | 29.88 | 780,900 | -0.45(-1.48%) |
Jul 23, 2020 | 30.22 | 31.10 | 29.72 | 30.33 | 810,169 | +0.13(+0.43%) |
Jul 22, 2020 | 30.50 | 30.79 | 29.79 | 30.20 | 638,505 | -0.12(-0.40%) |
Jul 21, 2020 | 32.64 | 32.96 | 30.26 | 30.32 | 1,138,780 | -2.24(-6.88%) |
Jul 20, 2020 | 32.28 | 32.82 | 31.88 | 32.56 | 777,920 | +0.33(+1.02%) |
Jul 17, 2020 | 32.33 | 32.62 | 31.65 | 32.23 | 639,300 | +0.02(+0.06%) |
Jul 16, 2020 | 32.16 | 32.64 | 31.15 | 32.21 | 702,408 | -0.41(-1.26%) |
Jul 15, 2020 | 32.22 | 32.91 | 31.46 | 32.62 | 856,965 | +1.00(+3.16%) |
Jul 14, 2020 | 31.01 | 32.06 | 30.30 | 31.62 | 1,039,002 | +0.14(+0.44%) |
Jul 13, 2020 | 33.11 | 34.01 | 31.35 | 31.48 | 1,093,184 | -1.39(-4.24%) |
Jul 10, 2020 | 34.33 | 34.93 | 32.59 | 32.88 | 771,500 | -1.62(-4.68%) |
Jul 09, 2020 | 34.70 | 35.53 | 33.33 | 34.49 | 858,680 | -0.14(-0.40%) |
Jul 08, 2020 | 32.64 | 34.73 | 32.26 | 34.63 | 1,183,038 | +2.46(+7.65%) |
Jul 07, 2020 | 30.68 | 33.09 | 30.40 | 32.17 | 1,053,090 | +1.49(+4.86%) |
Jul 06, 2020 | 31.27 | 31.54 | 30.49 | 30.68 | 817,752 | +0.15(+0.49%) |
Jul 02, 2020 | 31.63 | 31.73 | 30.09 | 30.53 | 955,800 | -0.32(-1.04%) |