Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.81 | 32.42 | 31.62 | 31.96 | 200,237 | +0.44(+1.39%) |
Sep 29, 2020 | 31.60 | 31.75 | 31.07 | 31.53 | 104,265 | -0.23(-0.74%) |
Sep 28, 2020 | 31.29 | 31.97 | 31.29 | 31.76 | 139,122 | +0.82(+2.66%) |
Sep 25, 2020 | 30.37 | 31.20 | 30.37 | 30.94 | 176,147 | +0.71(+2.35%) |
Sep 24, 2020 | 30.14 | 30.86 | 29.84 | 30.23 | 159,091 | +0.16(+0.53%) |
Sep 23, 2020 | 30.52 | 31.13 | 30.01 | 30.07 | 234,984 | -0.40(-1.32%) |
Sep 22, 2020 | 30.87 | 31.34 | 30.21 | 30.47 | 187,560 | -0.37(-1.21%) |
Sep 21, 2020 | 31.88 | 32.50 | 30.60 | 30.85 | 244,225 | -1.70(-5.23%) |
Sep 18, 2020 | 33.11 | 33.11 | 32.27 | 32.55 | 647,124 | -0.20(-0.60%) |
Sep 17, 2020 | 32.88 | 33.14 | 32.48 | 32.74 | 149,361 | -0.52(-1.57%) |
Sep 16, 2020 | 33.33 | 33.73 | 33.15 | 33.27 | 153,892 | -0.11(-0.34%) |
Sep 15, 2020 | 34.18 | 34.18 | 33.29 | 33.38 | 70,100 | -0.64(-1.87%) |
Sep 14, 2020 | 33.42 | 34.16 | 33.40 | 34.01 | 142,339 | +0.93(+2.80%) |
Sep 11, 2020 | 33.35 | 33.35 | 32.77 | 33.09 | 137,301 | -0.22(-0.67%) |
Sep 10, 2020 | 34.17 | 34.18 | 33.22 | 33.31 | 190,831 | -0.55(-1.63%) |
Sep 09, 2020 | 34.51 | 34.76 | 33.64 | 33.86 | 149,777 | -0.43(-1.25%) |
Sep 08, 2020 | 35.67 | 35.81 | 33.77 | 34.29 | 169,552 | -1.79(-4.97%) |
Sep 04, 2020 | 35.87 | 36.35 | 35.35 | 36.09 | 212,961 | +1.14(+3.26%) |
Sep 03, 2020 | 34.70 | 35.63 | 34.23 | 34.95 | 196,020 | +0.23(+0.67%) |
Sep 02, 2020 | 34.55 | 34.92 | 33.85 | 34.71 | 93,730 | +0.18(+0.51%) |
Sep 01, 2020 | 34.05 | 34.55 | 33.73 | 34.54 | 185,643 | +0.29(+0.85%) |
Aug 31, 2020 | 34.44 | 34.62 | 34.25 | 34.25 | 216,097 | -0.41(-1.19%) |
Aug 28, 2020 | 35.41 | 35.41 | 34.31 | 34.66 | 110,440 | -0.50(-1.41%) |
Aug 27, 2020 | 35.03 | 35.84 | 35.01 | 35.15 | 161,402 | +0.19(+0.53%) |
Aug 26, 2020 | 35.74 | 35.74 | 34.86 | 34.97 | 75,664 | -0.64(-1.78%) |
Aug 25, 2020 | 35.67 | 35.80 | 35.16 | 35.60 | 73,842 | +0.36(+1.03%) |
Aug 24, 2020 | 34.79 | 35.32 | 34.20 | 35.24 | 151,141 | +0.92(+2.68%) |
Aug 21, 2020 | 34.69 | 34.75 | 34.03 | 34.32 | 136,231 | -0.29(-0.85%) |
Aug 20, 2020 | 34.82 | 34.96 | 34.53 | 34.61 | 107,206 | -0.73(-2.06%) |
Aug 19, 2020 | 34.98 | 35.65 | 34.89 | 35.34 | 147,359 | +0.56(+1.61%) |
Aug 18, 2020 | 35.85 | 35.85 | 34.68 | 34.78 | 98,640 | -0.93(-2.62%) |
Aug 17, 2020 | 35.82 | 35.99 | 35.13 | 35.71 | 102,042 | -0.26(-0.73%) |
Aug 14, 2020 | 35.14 | 36.15 | 35.13 | 35.98 | 139,548 | +0.55(+1.56%) |
Aug 13, 2020 | 35.92 | 35.99 | 35.31 | 35.42 | 132,555 | -0.72(-1.99%) |
Aug 12, 2020 | 36.87 | 37.24 | 35.66 | 36.14 | 142,270 | -0.51(-1.40%) |
Aug 11, 2020 | 36.27 | 37.18 | 36.16 | 36.66 | 210,084 | +0.38(+1.06%) |
Aug 10, 2020 | 35.68 | 36.64 | 35.44 | 36.27 | 220,470 | +0.69(+1.94%) |
Aug 07, 2020 | 34.18 | 35.61 | 33.95 | 35.58 | 183,210 | +1.22(+3.55%) |
Aug 06, 2020 | 34.31 | 34.52 | 34.04 | 34.36 | 100,642 | -0.05(-0.15%) |
Aug 05, 2020 | 34.17 | 34.53 | 33.78 | 34.42 | 152,424 | +0.68(+2.02%) |
Aug 04, 2020 | 33.84 | 33.98 | 33.28 | 33.73 | 155,189 | -0.21(-0.61%) |
Aug 03, 2020 | 34.47 | 34.67 | 33.84 | 33.94 | 127,427 | -0.25(-0.74%) |
Jul 31, 2020 | 34.74 | 34.83 | 33.42 | 34.19 | 175,826 | -0.68(-1.96%) |
Jul 30, 2020 | 34.72 | 35.35 | 34.17 | 34.87 | 148,668 | -0.57(-1.61%) |
Jul 29, 2020 | 34.39 | 35.51 | 34.27 | 35.44 | 266,358 | +1.21(+3.55%) |
Jul 28, 2020 | 33.99 | 34.55 | 33.20 | 34.23 | 156,046 | -0.04(-0.11%) |
Jul 27, 2020 | 34.60 | 34.75 | 34.00 | 34.27 | 183,518 | -0.51(-1.48%) |
Jul 24, 2020 | 35.09 | 35.28 | 34.55 | 34.78 | 232,973 | -0.25(-0.72%) |
Jul 23, 2020 | 34.53 | 35.28 | 34.53 | 35.03 | 273,812 | +0.44(+1.27%) |
Jul 22, 2020 | 34.79 | 35.05 | 34.16 | 34.59 | 194,573 | -0.27(-0.78%) |
Jul 21, 2020 | 33.46 | 35.81 | 33.46 | 34.86 | 279,013 | +2.13(+6.51%) |
Jul 20, 2020 | 32.32 | 32.84 | 32.18 | 32.73 | 214,310 | +0.20(+0.60%) |
Jul 17, 2020 | 32.55 | 33.09 | 32.33 | 32.54 | 266,576 | -0.15(-0.46%) |
Jul 16, 2020 | 32.17 | 33.12 | 32.14 | 32.69 | 194,500 | +0.08(+0.26%) |
Jul 15, 2020 | 31.85 | 32.87 | 31.77 | 32.60 | 177,986 | +1.67(+5.41%) |
Jul 14, 2020 | 31.07 | 32.69 | 30.62 | 30.93 | 188,262 | -0.31(-0.99%) |
Jul 13, 2020 | 31.48 | 31.98 | 30.76 | 31.24 | 147,175 | +0.30(+0.97%) |
Jul 10, 2020 | 30.23 | 31.42 | 29.98 | 30.94 | 201,831 | +1.20(+4.02%) |
Jul 09, 2020 | 30.59 | 30.72 | 29.59 | 29.74 | 190,384 | -0.96(-3.13%) |
Jul 08, 2020 | 30.72 | 31.15 | 30.25 | 30.71 | 155,485 | -0.06(-0.18%) |
Jul 07, 2020 | 31.36 | 31.36 | 30.64 | 30.76 | 158,133 | -1.00(-3.15%) |
Jul 06, 2020 | 32.20 | 32.53 | 31.37 | 31.76 | 106,755 | +0.28(+0.89%) |
Jul 02, 2020 | 32.33 | 32.72 | 31.35 | 31.48 | 134,839 | +0.17(+0.54%) |