Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.07 | 32.23 | 31.96 | 32.13 | 321,054 | -0.02(-0.06%) |
Sep 29, 2020 | 32.26 | 32.26 | 31.94 | 32.15 | 22,459 | -0.02(-0.06%) |
Sep 28, 2020 | 32.32 | 32.32 | 31.95 | 32.17 | 28,688 | +0.38(+1.21%) |
Sep 25, 2020 | 31.82 | 31.87 | 31.54 | 31.78 | 18,291 | -0.07(-0.21%) |
Sep 24, 2020 | 32.07 | 32.09 | 31.64 | 31.85 | 16,527 | -0.29(-0.89%) |
Sep 23, 2020 | 32.42 | 32.68 | 32.12 | 32.14 | 35,299 | -0.16(-0.50%) |
Sep 22, 2020 | 32.36 | 32.58 | 32.04 | 32.30 | 16,234 | -0.13(-0.39%) |
Sep 21, 2020 | 32.61 | 32.78 | 32.09 | 32.43 | 35,229 | -0.72(-2.16%) |
Sep 18, 2020 | 33.43 | 33.43 | 33.11 | 33.14 | 14,673 | +0.01(+0.03%) |
Sep 17, 2020 | 33.31 | 33.31 | 32.84 | 33.13 | 40,967 | -1.00(-2.92%) |
Sep 16, 2020 | 34.28 | 34.28 | 33.94 | 34.13 | 43,161 | +0.49(+1.45%) |
Sep 15, 2020 | 33.58 | 33.94 | 33.48 | 33.64 | 67,230 | +0.29(+0.87%) |
Sep 14, 2020 | 33.64 | 33.70 | 33.29 | 33.35 | 23,034 | +0.19(+0.57%) |
Sep 11, 2020 | 33.40 | 33.40 | 33.11 | 33.16 | 18,693 | +0.32(+0.97%) |
Sep 10, 2020 | 33.38 | 33.46 | 32.84 | 32.84 | 33,708 | -0.37(-1.11%) |
Sep 09, 2020 | 32.98 | 33.32 | 32.84 | 33.21 | 30,936 | +0.38(+1.15%) |
Sep 08, 2020 | 33.88 | 33.88 | 32.53 | 32.83 | 33,496 | -1.19(-3.51%) |
Sep 04, 2020 | 33.71 | 34.18 | 33.19 | 34.03 | 44,222 | +0.62(+1.85%) |
Sep 03, 2020 | 34.59 | 34.59 | 33.33 | 33.41 | 68,919 | -1.36(-3.92%) |
Sep 02, 2020 | 35.12 | 35.22 | 34.61 | 34.77 | 115,513 | +0.00(+0.00%) |
Sep 01, 2020 | 34.55 | 35.01 | 34.37 | 34.77 | 89,452 | +0.62(+1.81%) |
Aug 31, 2020 | 34.44 | 34.44 | 34.03 | 34.16 | 99,288 | -0.17(-0.49%) |
Aug 28, 2020 | 34.28 | 34.67 | 33.99 | 34.33 | 68,343 | +0.50(+1.47%) |
Aug 27, 2020 | 33.97 | 34.30 | 33.72 | 33.83 | 61,619 | +0.40(+1.19%) |
Aug 26, 2020 | 33.34 | 33.55 | 33.27 | 33.43 | 86,281 | +0.37(+1.11%) |
Aug 25, 2020 | 35.75 | 35.75 | 32.25 | 33.06 | 138,326 | -0.07(-0.21%) |
Aug 24, 2020 | 33.21 | 33.22 | 32.83 | 33.13 | 14,097 | +0.48(+1.46%) |
Aug 21, 2020 | 32.29 | 32.66 | 31.99 | 32.66 | 8,542 | +0.54(+1.67%) |
Aug 20, 2020 | 32.14 | 32.25 | 31.92 | 32.12 | 4,330 | -0.19(-0.58%) |
Aug 19, 2020 | 32.76 | 32.76 | 32.24 | 32.30 | 7,561 | +0.14(+0.43%) |
Aug 18, 2020 | 32.47 | 32.47 | 32.06 | 32.17 | 5,012 | +0.39(+1.22%) |
Aug 17, 2020 | 31.95 | 31.98 | 31.55 | 31.78 | 5,777 | +0.34(+1.09%) |
Aug 14, 2020 | 30.97 | 31.57 | 30.97 | 31.44 | 6,733 | +0.38(+1.22%) |
Aug 13, 2020 | 31.31 | 31.31 | 31.03 | 31.06 | 5,729 | -0.10(-0.34%) |
Aug 12, 2020 | 30.94 | 31.26 | 30.85 | 31.16 | 5,616 | +0.09(+0.29%) |
Aug 11, 2020 | 31.64 | 31.64 | 31.03 | 31.07 | 10,433 | -0.39(-1.23%) |
Aug 10, 2020 | 31.29 | 31.64 | 31.18 | 31.46 | 7,738 | -0.03(-0.09%) |
Aug 07, 2020 | 31.81 | 32.23 | 31.30 | 31.49 | 91,359 | -0.45(-1.40%) |
Aug 06, 2020 | 31.84 | 32.10 | 31.84 | 31.94 | 3,722 | +0.10(+0.31%) |
Aug 05, 2020 | 31.84 | 32.05 | 31.84 | 31.84 | 5,470 | +0.04(+0.13%) |
Aug 04, 2020 | 31.59 | 32.00 | 31.59 | 31.80 | 14,832 | +0.67(+2.14%) |
Aug 03, 2020 | 30.88 | 31.32 | 30.88 | 31.13 | 7,433 | +0.66(+2.15%) |
Jul 31, 2020 | 30.89 | 30.89 | 30.25 | 30.48 | 5,628 | -0.06(-0.21%) |
Jul 30, 2020 | 30.73 | 31.01 | 30.53 | 30.54 | 7,988 | -0.06(-0.20%) |
Jul 29, 2020 | 30.71 | 30.98 | 30.49 | 30.60 | 10,242 | +0.40(+1.33%) |
Jul 28, 2020 | 30.56 | 30.75 | 30.10 | 30.20 | 5,980 | -0.30(-0.98%) |
Jul 27, 2020 | 30.72 | 30.97 | 30.35 | 30.50 | 16,281 | +0.16(+0.54%) |
Jul 24, 2020 | 30.42 | 30.45 | 30.22 | 30.33 | 7,336 | -0.64(-2.06%) |
Jul 23, 2020 | 31.49 | 31.49 | 30.97 | 30.97 | 2,681 | +0.06(+0.21%) |
Jul 22, 2020 | 31.28 | 31.34 | 30.75 | 30.90 | 7,129 | -0.49(-1.55%) |
Jul 21, 2020 | 31.30 | 31.60 | 31.12 | 31.39 | 12,801 | +1.00(+3.29%) |
Jul 20, 2020 | 30.35 | 30.76 | 30.09 | 30.39 | 46,571 | +0.18(+0.61%) |
Jul 17, 2020 | 30.52 | 30.55 | 29.94 | 30.21 | 3,316 | +0.16(+0.53%) |
Jul 16, 2020 | 30.10 | 30.10 | 29.88 | 30.05 | 1,495 | -0.63(-2.04%) |
Jul 15, 2020 | 30.58 | 30.90 | 30.58 | 30.68 | 1,376 | -0.07(-0.23%) |
Jul 14, 2020 | 30.62 | 30.74 | 29.85 | 30.74 | 2,631 | -0.60(-1.90%) |
Jul 13, 2020 | 31.48 | 31.59 | 31.17 | 31.34 | 4,734 | +0.26(+0.85%) |
Jul 10, 2020 | 31.17 | 31.19 | 30.88 | 31.08 | 3,115 | -0.12(-0.40%) |
Jul 09, 2020 | 31.05 | 31.22 | 30.88 | 31.20 | 5,311 | +0.47(+1.52%) |
Jul 08, 2020 | 30.63 | 30.87 | 30.31 | 30.73 | 5,664 | +0.89(+2.97%) |
Jul 07, 2020 | 30.19 | 30.19 | 29.85 | 29.85 | 5,702 | -0.52(-1.71%) |
Jul 06, 2020 | 30.07 | 30.37 | 29.94 | 30.37 | 3,348 | +1.24(+4.27%) |
Jul 02, 2020 | 28.85 | 29.36 | 28.85 | 29.12 | 2,613 | +0.52(+1.81%) |