Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.80 | 31.00 | 29.80 | 30.76 | 297,654 | +0.52(+1.72%) |
Sep 29, 2020 | 30.48 | 30.51 | 30.02 | 30.24 | 250,937 | +0.24(+0.80%) |
Sep 28, 2020 | 29.95 | 30.04 | 29.75 | 30.00 | 235,661 | +0.70(+2.39%) |
Sep 25, 2020 | 29.52 | 29.52 | 28.79 | 29.30 | 153,700 | +0.45(+1.56%) |
Sep 24, 2020 | 29.18 | 29.25 | 28.69 | 28.85 | 321,266 | -1.06(-3.54%) |
Sep 23, 2020 | 30.02 | 30.46 | 29.83 | 29.91 | 192,749 | -0.71(-2.32%) |
Sep 22, 2020 | 30.30 | 30.63 | 30.20 | 30.62 | 259,443 | +0.27(+0.89%) |
Sep 21, 2020 | 30.42 | 30.42 | 29.80 | 30.35 | 383,329 | -0.53(-1.72%) |
Sep 18, 2020 | 31.30 | 31.30 | 30.70 | 30.88 | 306,800 | -0.69(-2.19%) |
Sep 17, 2020 | 31.42 | 31.67 | 31.38 | 31.57 | 321,140 | -0.20(-0.63%) |
Sep 16, 2020 | 31.68 | 31.98 | 31.60 | 31.77 | 467,537 | +1.32(+4.33%) |
Sep 15, 2020 | 30.62 | 30.62 | 30.14 | 30.45 | 964,882 | +0.78(+2.63%) |
Sep 14, 2020 | 30.21 | 30.24 | 29.62 | 29.67 | 2,296,191 | +2.17(+7.89%) |
Sep 11, 2020 | 27.39 | 27.97 | 27.35 | 27.50 | 530,500 | +0.57(+2.12%) |
Sep 10, 2020 | 27.44 | 27.44 | 26.90 | 26.93 | 440,205 | -0.08(-0.30%) |
Sep 09, 2020 | 26.78 | 27.21 | 26.76 | 27.01 | 896,404 | -0.01(-0.04%) |
Sep 08, 2020 | 26.78 | 27.44 | 26.58 | 27.02 | 935,506 | -2.28(-7.78%) |
Sep 04, 2020 | 30.13 | 30.13 | 26.95 | 29.30 | 1,477,500 | -0.60(-2.01%) |
Sep 03, 2020 | 31.25 | 31.25 | 29.74 | 29.90 | 565,205 | -1.14(-3.67%) |
Sep 02, 2020 | 31.00 | 31.35 | 30.72 | 31.04 | 336,055 | -0.05(-0.16%) |
Sep 01, 2020 | 30.70 | 31.19 | 30.70 | 31.09 | 428,254 | +0.15(+0.48%) |
Aug 31, 2020 | 30.57 | 31.20 | 30.57 | 30.94 | 510,456 | +0.31(+1.01%) |
Aug 28, 2020 | 30.40 | 31.07 | 30.20 | 30.63 | 353,100 | -0.13(-0.42%) |
Aug 27, 2020 | 31.52 | 31.52 | 30.69 | 30.76 | 313,725 | -0.88(-2.78%) |
Aug 26, 2020 | 31.21 | 31.76 | 31.10 | 31.64 | 732,272 | +0.85(+2.76%) |
Aug 25, 2020 | 30.53 | 30.95 | 30.12 | 30.79 | 933,258 | +0.79(+2.63%) |
Aug 24, 2020 | 29.90 | 30.14 | 29.85 | 30.00 | 841,019 | +0.19(+0.64%) |
Aug 21, 2020 | 29.27 | 30.45 | 29.27 | 29.81 | 430,500 | +0.00(+0.00%) |
Aug 20, 2020 | 29.42 | 29.81 | 29.42 | 29.81 | 216,837 | -0.32(-1.06%) |
Aug 19, 2020 | 30.06 | 30.52 | 30.05 | 30.13 | 226,118 | +0.61(+2.05%) |
Aug 18, 2020 | 29.66 | 29.67 | 29.36 | 29.52 | 288,023 | -0.02(-0.08%) |
Aug 17, 2020 | 29.21 | 29.62 | 29.21 | 29.55 | 185,209 | +0.08(+0.27%) |
Aug 14, 2020 | 29.50 | 29.77 | 29.40 | 29.47 | 333,600 | -0.72(-2.38%) |
Aug 13, 2020 | 29.95 | 30.32 | 29.94 | 30.19 | 299,837 | +0.54(+1.82%) |
Aug 12, 2020 | 29.27 | 29.89 | 29.18 | 29.65 | 866,471 | +0.00(+0.00%) |
Aug 11, 2020 | 30.54 | 30.70 | 29.59 | 29.65 | 277,251 | -1.08(-3.51%) |
Aug 10, 2020 | 30.62 | 31.34 | 30.55 | 30.73 | 306,900 | +0.28(+0.92%) |
Aug 07, 2020 | 30.93 | 31.00 | 30.28 | 30.45 | 296,300 | -0.54(-1.74%) |
Aug 06, 2020 | 30.87 | 31.06 | 30.70 | 30.99 | 245,201 | -0.36(-1.15%) |
Aug 05, 2020 | 31.14 | 31.50 | 31.13 | 31.35 | 538,470 | -1.03(-3.18%) |
Aug 04, 2020 | 32.16 | 32.50 | 32.10 | 32.38 | 379,605 | -0.74(-2.23%) |
Aug 03, 2020 | 32.45 | 33.12 | 31.79 | 33.12 | 534,903 | +1.42(+4.48%) |
Jul 31, 2020 | 31.74 | 31.95 | 31.50 | 31.70 | 729,900 | -0.80(-2.46%) |
Jul 30, 2020 | 32.17 | 32.59 | 32.14 | 32.50 | 710,754 | +0.02(+0.06%) |
Jul 29, 2020 | 32.10 | 32.49 | 32.00 | 32.48 | 320,638 | +1.21(+3.87%) |
Jul 28, 2020 | 31.10 | 31.50 | 31.00 | 31.27 | 188,482 | +0.27(+0.87%) |
Jul 27, 2020 | 30.85 | 31.19 | 30.58 | 31.00 | 182,176 | +0.52(+1.71%) |
Jul 24, 2020 | 30.54 | 30.58 | 30.12 | 30.48 | 188,200 | +0.08(+0.26%) |
Jul 23, 2020 | 30.94 | 31.08 | 30.35 | 30.40 | 503,667 | -0.40(-1.30%) |
Jul 22, 2020 | 30.06 | 30.94 | 30.06 | 30.80 | 548,059 | +0.85(+2.84%) |
Jul 21, 2020 | 29.95 | 30.30 | 29.91 | 29.95 | 376,843 | +0.15(+0.50%) |
Jul 20, 2020 | 29.45 | 29.98 | 29.31 | 29.80 | 560,931 | -0.18(-0.60%) |
Jul 17, 2020 | 29.47 | 30.04 | 29.47 | 29.98 | 254,400 | +0.19(+0.64%) |
Jul 16, 2020 | 30.09 | 30.09 | 29.60 | 29.79 | 399,713 | -0.45(-1.49%) |
Jul 15, 2020 | 30.00 | 30.46 | 30.00 | 30.24 | 436,204 | +0.24(+0.80%) |
Jul 14, 2020 | 29.91 | 30.00 | 29.59 | 30.00 | 680,247 | +0.18(+0.60%) |
Jul 13, 2020 | 30.39 | 30.58 | 29.76 | 29.82 | 687,822 | +0.28(+0.95%) |
Jul 10, 2020 | 29.41 | 29.55 | 29.23 | 29.54 | 504,700 | +0.27(+0.92%) |
Jul 09, 2020 | 29.44 | 29.49 | 28.82 | 29.27 | 793,785 | +0.72(+2.52%) |
Jul 08, 2020 | 28.33 | 28.62 | 27.93 | 28.55 | 678,895 | +0.01(+0.04%) |
Jul 07, 2020 | 28.36 | 28.77 | 28.31 | 28.54 | 608,020 | +1.01(+3.67%) |
Jul 06, 2020 | 27.38 | 27.55 | 27.21 | 27.53 | 617,507 | +1.19(+4.52%) |
Jul 02, 2020 | 26.30 | 26.47 | 26.12 | 26.34 | 582,600 | +0.41(+1.58%) |