Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.31 | 33.74 | 33.25 | 33.40 | 301,699 | +0.08(+0.23%) |
Sep 29, 2020 | 33.36 | 33.61 | 33.31 | 33.32 | 71,903 | -0.13(-0.40%) |
Sep 28, 2020 | 33.24 | 33.51 | 33.16 | 33.46 | 181,130 | +0.65(+1.99%) |
Sep 25, 2020 | 32.15 | 32.90 | 32.11 | 32.80 | 102,457 | +0.60(+1.85%) |
Sep 24, 2020 | 31.97 | 32.62 | 31.78 | 32.21 | 221,398 | -0.03(-0.08%) |
Sep 23, 2020 | 32.81 | 33.16 | 32.23 | 32.24 | 130,909 | -0.70(-2.14%) |
Sep 22, 2020 | 32.70 | 33.05 | 32.39 | 32.94 | 112,274 | +0.44(+1.36%) |
Sep 21, 2020 | 32.03 | 32.51 | 31.78 | 32.50 | 191,276 | -0.20(-0.60%) |
Sep 18, 2020 | 32.98 | 33.17 | 32.30 | 32.70 | 94,795 | -0.24(-0.74%) |
Sep 17, 2020 | 32.57 | 33.11 | 32.46 | 32.94 | 212,667 | -0.44(-1.32%) |
Sep 16, 2020 | 34.07 | 34.07 | 33.33 | 33.38 | 226,942 | -0.20(-0.58%) |
Sep 15, 2020 | 33.42 | 33.72 | 33.40 | 33.58 | 201,811 | +0.42(+1.27%) |
Sep 14, 2020 | 32.99 | 33.32 | 32.99 | 33.16 | 105,186 | +0.47(+1.44%) |
Sep 11, 2020 | 32.98 | 33.10 | 32.26 | 32.69 | 138,414 | -0.03(-0.09%) |
Sep 10, 2020 | 33.52 | 33.90 | 32.72 | 32.72 | 155,937 | -0.68(-2.02%) |
Sep 09, 2020 | 33.14 | 33.63 | 32.93 | 33.39 | 231,330 | +0.70(+2.16%) |
Sep 08, 2020 | 32.77 | 33.42 | 32.69 | 32.69 | 201,454 | -1.17(-3.47%) |
Sep 04, 2020 | 34.38 | 35.01 | 32.80 | 33.86 | 218,398 | -0.65(-1.87%) |
Sep 03, 2020 | 35.72 | 35.72 | 34.23 | 34.51 | 253,846 | -1.74(-4.81%) |
Sep 02, 2020 | 36.17 | 36.32 | 35.69 | 36.25 | 248,827 | +0.28(+0.79%) |
Sep 01, 2020 | 35.53 | 35.97 | 35.36 | 35.97 | 266,941 | +0.62(+1.74%) |
Aug 31, 2020 | 35.16 | 35.41 | 35.14 | 35.35 | 407,093 | -0.12(-0.33%) |
Aug 28, 2020 | 35.32 | 35.47 | 35.23 | 35.47 | 1,166,050 | +0.44(+1.26%) |
Aug 27, 2020 | 35.24 | 35.27 | 34.79 | 35.03 | 134,719 | -0.17(-0.47%) |
Aug 26, 2020 | 34.81 | 35.28 | 34.81 | 35.19 | 129,266 | +0.56(+1.61%) |
Aug 25, 2020 | 34.51 | 34.68 | 34.39 | 34.64 | 121,279 | +0.19(+0.55%) |
Aug 24, 2020 | 34.34 | 34.59 | 34.28 | 34.45 | 96,192 | +0.28(+0.82%) |
Aug 21, 2020 | 34.16 | 34.28 | 34.05 | 34.17 | 145,666 | -0.06(-0.17%) |
Aug 20, 2020 | 33.92 | 34.34 | 33.85 | 34.22 | 188,520 | +0.14(+0.40%) |
Aug 19, 2020 | 34.27 | 34.48 | 34.09 | 34.09 | 169,696 | -0.16(-0.47%) |
Aug 18, 2020 | 34.19 | 34.39 | 34.05 | 34.25 | 80,450 | +0.08(+0.24%) |
Aug 17, 2020 | 34.04 | 34.26 | 34.04 | 34.17 | 81,889 | +0.23(+0.69%) |
Aug 14, 2020 | 33.91 | 34.05 | 33.85 | 33.93 | 61,596 | +0.02(+0.06%) |
Aug 13, 2020 | 33.85 | 34.23 | 33.85 | 33.91 | 83,072 | -0.03(-0.09%) |
Aug 12, 2020 | 33.75 | 34.04 | 33.75 | 33.94 | 72,604 | +0.38(+1.14%) |
Aug 11, 2020 | 34.00 | 34.17 | 33.45 | 33.56 | 130,870 | -0.35(-1.04%) |
Aug 10, 2020 | 33.87 | 34.04 | 33.59 | 33.91 | 104,129 | +0.13(+0.38%) |
Aug 07, 2020 | 33.89 | 34.09 | 33.46 | 33.78 | 542,420 | -0.30(-0.89%) |
Aug 06, 2020 | 34.04 | 34.20 | 33.88 | 34.09 | 230,929 | -0.12(-0.36%) |
Aug 05, 2020 | 34.07 | 34.23 | 33.97 | 34.21 | 110,138 | +0.22(+0.65%) |
Aug 04, 2020 | 33.50 | 33.99 | 33.50 | 33.99 | 157,815 | +0.50(+1.49%) |
Aug 03, 2020 | 33.34 | 33.69 | 33.27 | 33.49 | 79,924 | +0.32(+0.97%) |
Jul 31, 2020 | 33.13 | 33.33 | 32.63 | 33.17 | 135,656 | +0.21(+0.62%) |
Jul 30, 2020 | 32.57 | 33.07 | 32.36 | 32.96 | 327,933 | +0.03(+0.09%) |
Jul 29, 2020 | 32.38 | 33.01 | 32.38 | 32.93 | 145,804 | +0.69(+2.12%) |
Jul 28, 2020 | 32.57 | 32.66 | 32.22 | 32.25 | 105,756 | -0.45(-1.38%) |
Jul 27, 2020 | 32.43 | 32.73 | 32.32 | 32.70 | 232,844 | +0.41(+1.28%) |
Jul 24, 2020 | 32.43 | 32.60 | 32.10 | 32.29 | 68,440 | -0.38(-1.15%) |
Jul 23, 2020 | 33.06 | 33.33 | 32.50 | 32.66 | 283,440 | -0.44(-1.32%) |
Jul 22, 2020 | 32.96 | 33.20 | 32.90 | 33.10 | 243,552 | +0.08(+0.26%) |
Jul 21, 2020 | 33.14 | 33.26 | 32.94 | 33.01 | 108,387 | +0.12(+0.37%) |
Jul 20, 2020 | 32.24 | 33.00 | 32.24 | 32.89 | 73,261 | +0.61(+1.88%) |
Jul 17, 2020 | 32.31 | 32.36 | 32.01 | 32.29 | 99,596 | +0.09(+0.27%) |
Jul 16, 2020 | 31.99 | 32.32 | 31.99 | 32.20 | 310,750 | -0.32(-0.99%) |
Jul 15, 2020 | 32.30 | 32.52 | 31.88 | 32.52 | 137,953 | +0.46(+1.44%) |
Jul 14, 2020 | 31.31 | 32.06 | 30.94 | 32.06 | 101,588 | +0.53(+1.67%) |
Jul 13, 2020 | 32.78 | 32.80 | 31.48 | 31.53 | 129,442 | -0.97(-2.98%) |
Jul 10, 2020 | 32.24 | 32.50 | 32.08 | 32.50 | 278,565 | +0.24(+0.73%) |
Jul 09, 2020 | 32.62 | 32.62 | 31.82 | 32.27 | 169,902 | -0.11(-0.33%) |
Jul 08, 2020 | 31.93 | 32.38 | 31.93 | 32.37 | 209,127 | +0.61(+1.91%) |
Jul 07, 2020 | 32.11 | 32.45 | 31.77 | 31.77 | 105,756 | -0.50(-1.55%) |
Jul 06, 2020 | 32.28 | 32.53 | 32.06 | 32.27 | 125,128 | +0.31(+0.98%) |
Jul 02, 2020 | 31.88 | 32.13 | 31.76 | 31.95 | 166,607 | +0.40(+1.27%) |