Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.00 | 31.42 | 30.58 | 30.82 | 467,678 | -0.19(-0.61%) |
Sep 29, 2020 | 30.19 | 31.39 | 30.19 | 31.01 | 356,895 | +0.95(+3.16%) |
Sep 28, 2020 | 29.92 | 30.44 | 29.81 | 30.06 | 301,033 | +0.45(+1.52%) |
Sep 25, 2020 | 29.93 | 29.98 | 29.21 | 29.61 | 216,000 | -0.37(-1.23%) |
Sep 24, 2020 | 30.02 | 30.50 | 29.80 | 29.98 | 191,392 | -0.32(-1.06%) |
Sep 23, 2020 | 30.49 | 31.13 | 30.08 | 30.30 | 319,176 | -0.23(-0.75%) |
Sep 22, 2020 | 30.26 | 30.88 | 29.72 | 30.53 | 212,184 | +0.54(+1.80%) |
Sep 21, 2020 | 29.31 | 30.03 | 28.75 | 29.99 | 259,029 | +0.24(+0.81%) |
Sep 18, 2020 | 30.29 | 30.32 | 29.68 | 29.75 | 558,800 | -0.25(-0.83%) |
Sep 17, 2020 | 30.42 | 30.61 | 29.61 | 30.00 | 328,974 | -1.09(-3.51%) |
Sep 16, 2020 | 31.40 | 31.57 | 31.04 | 31.09 | 189,227 | -0.09(-0.29%) |
Sep 15, 2020 | 31.30 | 31.32 | 30.70 | 31.18 | 119,916 | +0.42(+1.37%) |
Sep 14, 2020 | 31.04 | 31.28 | 30.76 | 30.76 | 134,247 | -0.01(-0.03%) |
Sep 11, 2020 | 30.75 | 30.94 | 30.50 | 30.77 | 107,500 | +0.29(+0.95%) |
Sep 10, 2020 | 31.35 | 31.59 | 30.28 | 30.48 | 161,461 | -0.79(-2.53%) |
Sep 09, 2020 | 29.67 | 31.34 | 29.67 | 31.27 | 324,945 | +2.26(+7.79%) |
Sep 08, 2020 | 30.14 | 30.24 | 28.99 | 29.01 | 305,877 | -1.87(-6.06%) |
Sep 04, 2020 | 31.37 | 31.37 | 30.23 | 30.88 | 207,500 | -0.21(-0.68%) |
Sep 03, 2020 | 33.75 | 33.75 | 30.94 | 31.09 | 293,210 | -3.11(-9.09%) |
Sep 02, 2020 | 33.76 | 34.37 | 33.14 | 34.20 | 467,937 | +0.58(+1.73%) |
Sep 01, 2020 | 33.44 | 33.72 | 32.87 | 33.62 | 257,715 | +0.27(+0.81%) |
Aug 31, 2020 | 33.28 | 33.55 | 33.07 | 33.35 | 219,528 | -0.05(-0.15%) |
Aug 28, 2020 | 33.39 | 33.48 | 33.05 | 33.40 | 216,000 | +0.04(+0.12%) |
Aug 27, 2020 | 34.53 | 34.55 | 33.31 | 33.36 | 165,721 | -1.06(-3.08%) |
Aug 26, 2020 | 34.55 | 34.93 | 34.30 | 34.42 | 174,093 | +0.03(+0.09%) |
Aug 25, 2020 | 34.25 | 34.51 | 34.03 | 34.39 | 213,038 | +0.16(+0.47%) |
Aug 24, 2020 | 33.98 | 34.57 | 33.77 | 34.23 | 252,058 | +0.67(+2.00%) |
Aug 21, 2020 | 33.77 | 33.86 | 33.35 | 33.56 | 139,000 | -0.27(-0.81%) |
Aug 20, 2020 | 33.95 | 34.12 | 33.27 | 33.84 | 164,197 | -0.27(-0.81%) |
Aug 19, 2020 | 33.45 | 34.63 | 33.45 | 34.11 | 234,154 | +0.64(+1.91%) |
Aug 18, 2020 | 32.92 | 33.50 | 32.78 | 33.47 | 310,005 | +0.55(+1.67%) |
Aug 17, 2020 | 32.59 | 33.03 | 32.05 | 32.92 | 241,961 | +0.31(+0.95%) |
Aug 14, 2020 | 32.68 | 32.83 | 32.45 | 32.61 | 194,500 | -0.25(-0.76%) |
Aug 13, 2020 | 32.51 | 33.12 | 32.00 | 32.86 | 309,137 | +0.23(+0.70%) |
Aug 12, 2020 | 32.54 | 32.67 | 32.33 | 32.63 | 230,700 | +0.38(+1.18%) |
Aug 11, 2020 | 32.66 | 32.72 | 32.10 | 32.25 | 339,212 | -0.27(-0.83%) |
Aug 10, 2020 | 32.14 | 32.67 | 32.12 | 32.52 | 373,537 | +0.45(+1.40%) |
Aug 07, 2020 | 31.88 | 32.33 | 31.70 | 32.07 | 211,000 | +0.04(+0.12%) |
Aug 06, 2020 | 32.46 | 32.51 | 31.98 | 32.03 | 252,263 | -0.34(-1.05%) |
Aug 05, 2020 | 32.61 | 32.69 | 32.27 | 32.37 | 359,531 | -0.43(-1.31%) |
Aug 04, 2020 | 32.29 | 32.80 | 31.91 | 32.80 | 400,821 | +0.61(+1.89%) |
Aug 03, 2020 | 30.92 | 32.27 | 30.91 | 32.19 | 426,880 | +1.44(+4.68%) |
Jul 31, 2020 | 29.99 | 30.77 | 29.72 | 30.75 | 424,800 | +0.84(+2.81%) |
Jul 30, 2020 | 29.40 | 30.07 | 29.16 | 29.91 | 255,484 | +0.00(+0.00%) |
Jul 29, 2020 | 29.06 | 29.93 | 28.94 | 29.91 | 373,550 | +1.05(+3.64%) |
Jul 28, 2020 | 30.00 | 30.05 | 28.68 | 28.86 | 415,312 | -1.33(-4.41%) |
Jul 27, 2020 | 30.78 | 31.18 | 30.06 | 30.19 | 356,564 | -0.38(-1.24%) |
Jul 24, 2020 | 31.57 | 32.21 | 30.21 | 30.57 | 471,800 | -1.22(-3.84%) |
Jul 23, 2020 | 32.00 | 33.38 | 31.35 | 31.79 | 1,661,310 | +2.02(+6.79%) |
Jul 22, 2020 | 30.91 | 31.00 | 29.30 | 29.77 | 803,308 | -0.40(-1.33%) |
Jul 21, 2020 | 29.51 | 30.33 | 29.13 | 30.17 | 470,532 | +0.74(+2.51%) |
Jul 20, 2020 | 28.75 | 29.83 | 28.62 | 29.43 | 463,501 | +1.21(+4.29%) |
Jul 17, 2020 | 26.38 | 28.36 | 26.38 | 28.22 | 539,000 | +1.59(+5.97%) |
Jul 16, 2020 | 25.88 | 26.72 | 25.38 | 26.63 | 427,062 | +0.73(+2.82%) |
Jul 15, 2020 | 25.32 | 26.49 | 25.32 | 25.90 | 445,037 | +0.56(+2.21%) |
Jul 14, 2020 | 23.92 | 25.68 | 23.92 | 25.34 | 942,677 | +1.30(+5.41%) |
Jul 13, 2020 | 24.36 | 24.75 | 24.01 | 24.04 | 305,790 | -0.06(-0.25%) |
Jul 10, 2020 | 24.28 | 24.42 | 23.75 | 24.10 | 174,100 | -0.16(-0.66%) |
Jul 09, 2020 | 24.00 | 24.49 | 23.79 | 24.26 | 291,985 | +0.36(+1.51%) |
Jul 08, 2020 | 23.82 | 24.06 | 23.50 | 23.90 | 207,409 | +0.12(+0.50%) |
Jul 07, 2020 | 24.57 | 24.86 | 23.68 | 23.78 | 344,818 | -0.83(-3.37%) |
Jul 06, 2020 | 25.01 | 25.03 | 24.58 | 24.61 | 238,818 | +0.20(+0.82%) |
Jul 02, 2020 | 24.70 | 24.96 | 24.21 | 24.41 | 337,200 | +0.03(+0.12%) |