Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.92 | 31.15 | 30.63 | 30.94 | 12,488 | +0.16(+0.52%) |
Sep 29, 2020 | 30.81 | 30.90 | 30.66 | 30.78 | 33,159 | -0.04(-0.13%) |
Sep 28, 2020 | 30.82 | 30.87 | 30.61 | 30.82 | 17,138 | +0.61(+2.02%) |
Sep 25, 2020 | 29.81 | 30.28 | 29.59 | 30.21 | 53,772 | +0.51(+1.72%) |
Sep 24, 2020 | 29.66 | 30.02 | 29.50 | 29.70 | 17,685 | -0.16(-0.52%) |
Sep 23, 2020 | 30.62 | 30.67 | 29.86 | 29.86 | 19,245 | -0.52(-1.70%) |
Sep 22, 2020 | 30.04 | 30.43 | 29.84 | 30.37 | 14,031 | +0.71(+2.41%) |
Sep 21, 2020 | 29.21 | 29.75 | 29.13 | 29.66 | 32,714 | -0.24(-0.80%) |
Sep 18, 2020 | 30.44 | 30.44 | 29.36 | 29.90 | 23,809 | -0.25(-0.82%) |
Sep 17, 2020 | 30.14 | 30.29 | 29.90 | 30.14 | 18,175 | -0.57(-1.87%) |
Sep 16, 2020 | 31.03 | 31.07 | 30.71 | 30.72 | 12,446 | -0.13(-0.41%) |
Sep 15, 2020 | 30.77 | 31.06 | 30.77 | 30.84 | 102,172 | +0.27(+0.87%) |
Sep 14, 2020 | 30.44 | 30.66 | 30.42 | 30.58 | 14,267 | +0.45(+1.48%) |
Sep 11, 2020 | 30.67 | 30.67 | 29.96 | 30.13 | 12,812 | -0.17(-0.56%) |
Sep 10, 2020 | 30.95 | 31.55 | 30.25 | 30.30 | 17,277 | -0.49(-1.58%) |
Sep 09, 2020 | 30.70 | 30.85 | 30.32 | 30.79 | 10,935 | +0.57(+1.90%) |
Sep 08, 2020 | 30.45 | 30.75 | 30.00 | 30.21 | 105,071 | -0.70(-2.28%) |
Sep 04, 2020 | 31.43 | 31.61 | 29.84 | 30.92 | 53,066 | -0.49(-1.55%) |
Sep 03, 2020 | 32.62 | 32.62 | 31.30 | 31.40 | 40,541 | -1.41(-4.29%) |
Sep 02, 2020 | 32.69 | 32.89 | 32.15 | 32.81 | 59,558 | +0.35(+1.07%) |
Sep 01, 2020 | 32.01 | 32.48 | 32.01 | 32.46 | 20,698 | +0.60(+1.90%) |
Aug 31, 2020 | 31.99 | 32.00 | 31.63 | 31.86 | 31,895 | -0.15(-0.46%) |
Aug 28, 2020 | 32.00 | 32.01 | 31.78 | 32.01 | 24,212 | +0.11(+0.34%) |
Aug 27, 2020 | 31.84 | 32.00 | 31.62 | 31.90 | 13,323 | +0.03(+0.09%) |
Aug 26, 2020 | 31.70 | 31.92 | 31.58 | 31.87 | 27,366 | +0.38(+1.20%) |
Aug 25, 2020 | 31.44 | 31.49 | 31.15 | 31.49 | 18,655 | +0.29(+0.94%) |
Aug 24, 2020 | 31.39 | 31.39 | 31.11 | 31.20 | 19,521 | +0.27(+0.87%) |
Aug 21, 2020 | 30.93 | 30.97 | 30.75 | 30.93 | 20,681 | +0.03(+0.11%) |
Aug 20, 2020 | 30.54 | 31.13 | 30.54 | 30.90 | 12,160 | +0.34(+1.10%) |
Aug 19, 2020 | 30.67 | 30.85 | 30.54 | 30.56 | 30,663 | -0.11(-0.37%) |
Aug 18, 2020 | 30.61 | 30.73 | 30.37 | 30.67 | 18,323 | +0.05(+0.17%) |
Aug 17, 2020 | 30.23 | 30.62 | 30.23 | 30.62 | 20,600 | +0.38(+1.25%) |
Aug 14, 2020 | 30.25 | 30.31 | 30.16 | 30.24 | 13,922 | -0.07(-0.23%) |
Aug 13, 2020 | 30.30 | 30.53 | 30.23 | 30.31 | 14,035 | +0.13(+0.43%) |
Aug 12, 2020 | 30.22 | 30.32 | 30.13 | 30.18 | 23,615 | +0.30(+1.00%) |
Aug 11, 2020 | 30.27 | 30.50 | 29.89 | 29.89 | 16,040 | -0.25(-0.82%) |
Aug 10, 2020 | 30.30 | 30.55 | 30.05 | 30.13 | 24,994 | -0.13(-0.43%) |
Aug 07, 2020 | 30.44 | 30.47 | 30.07 | 30.26 | 17,251 | -0.22(-0.72%) |
Aug 06, 2020 | 30.04 | 30.51 | 30.04 | 30.48 | 27,779 | +0.37(+1.22%) |
Aug 05, 2020 | 29.79 | 30.22 | 29.79 | 30.11 | 23,720 | +0.46(+1.54%) |
Aug 04, 2020 | 29.40 | 29.66 | 29.40 | 29.66 | 143,635 | +0.15(+0.50%) |
Aug 03, 2020 | 29.25 | 29.53 | 29.19 | 29.51 | 14,226 | +0.31(+1.05%) |
Jul 31, 2020 | 29.12 | 29.24 | 28.86 | 29.20 | 19,269 | +0.17(+0.58%) |
Jul 30, 2020 | 28.75 | 29.12 | 28.65 | 29.03 | 12,483 | +0.05(+0.17%) |
Jul 29, 2020 | 28.82 | 29.19 | 28.77 | 28.98 | 13,644 | +0.37(+1.28%) |
Jul 28, 2020 | 28.81 | 28.87 | 28.62 | 28.62 | 11,298 | -0.24(-0.82%) |
Jul 27, 2020 | 28.58 | 28.85 | 28.47 | 28.85 | 15,399 | +0.39(+1.36%) |
Jul 24, 2020 | 28.42 | 28.61 | 28.14 | 28.47 | 10,895 | -0.13(-0.45%) |
Jul 23, 2020 | 29.05 | 29.26 | 28.28 | 28.60 | 20,871 | -0.60(-2.07%) |
Jul 22, 2020 | 28.83 | 29.20 | 28.83 | 29.20 | 14,592 | +0.25(+0.86%) |
Jul 21, 2020 | 28.75 | 29.24 | 27.64 | 28.95 | 23,149 | -0.17(-0.60%) |
Jul 20, 2020 | 28.67 | 29.21 | 28.58 | 29.13 | 9,831 | +0.58(+2.03%) |
Jul 17, 2020 | 28.62 | 28.65 | 28.40 | 28.55 | 13,014 | -0.06(-0.21%) |
Jul 16, 2020 | 28.46 | 28.74 | 28.39 | 28.61 | 12,436 | -0.13(-0.47%) |
Jul 15, 2020 | 28.68 | 28.80 | 28.37 | 28.74 | 27,875 | +0.49(+1.74%) |
Jul 14, 2020 | 27.66 | 28.33 | 27.49 | 28.25 | 24,521 | +0.25(+0.88%) |
Jul 13, 2020 | 29.04 | 29.21 | 27.97 | 28.00 | 62,568 | -0.84(-2.92%) |
Jul 10, 2020 | 28.66 | 28.84 | 28.35 | 28.84 | 56,193 | +0.28(+0.97%) |
Jul 09, 2020 | 28.64 | 28.73 | 28.15 | 28.57 | 43,736 | -0.09(-0.31%) |
Jul 08, 2020 | 28.41 | 28.66 | 28.18 | 28.66 | 39,967 | +0.48(+1.69%) |
Jul 07, 2020 | 28.33 | 28.56 | 28.12 | 28.18 | 50,960 | -0.14(-0.51%) |
Jul 06, 2020 | 28.23 | 28.56 | 28.21 | 28.32 | 27,144 | +0.51(+1.84%) |
Jul 02, 2020 | 27.93 | 28.25 | 27.77 | 27.81 | 29,761 | +0.06(+0.21%) |