Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.03 | 29.62 | 28.58 | 28.62 | 599,694 | +0.12(+0.42%) |
Sep 29, 2020 | 29.42 | 29.53 | 28.12 | 28.50 | 941,771 | -0.92(-3.13%) |
Sep 28, 2020 | 30.43 | 30.52 | 29.24 | 29.42 | 669,008 | -0.54(-1.80%) |
Sep 25, 2020 | 29.57 | 30.15 | 29.00 | 29.96 | 1,044,800 | +0.39(+1.32%) |
Sep 24, 2020 | 29.38 | 30.09 | 28.89 | 29.57 | 828,306 | -0.08(-0.27%) |
Sep 23, 2020 | 29.85 | 31.35 | 29.46 | 29.65 | 867,424 | -0.09(-0.30%) |
Sep 22, 2020 | 30.01 | 30.10 | 28.94 | 29.74 | 646,307 | -0.44(-1.46%) |
Sep 21, 2020 | 29.33 | 30.25 | 28.46 | 30.18 | 931,113 | -0.10(-0.33%) |
Sep 18, 2020 | 31.00 | 31.19 | 29.69 | 30.28 | 937,800 | -0.31(-1.01%) |
Sep 17, 2020 | 31.18 | 32.36 | 30.15 | 30.59 | 1,337,796 | -1.77(-5.47%) |
Sep 16, 2020 | 32.77 | 33.12 | 31.88 | 32.36 | 1,050,537 | -0.43(-1.31%) |
Sep 15, 2020 | 32.66 | 33.28 | 32.35 | 32.79 | 1,043,046 | +0.59(+1.83%) |
Sep 14, 2020 | 31.00 | 32.80 | 30.86 | 32.20 | 1,280,800 | +1.46(+4.75%) |
Sep 11, 2020 | 31.09 | 31.73 | 30.26 | 30.74 | 641,200 | -0.34(-1.09%) |
Sep 10, 2020 | 31.35 | 31.75 | 30.81 | 31.08 | 874,712 | -0.02(-0.06%) |
Sep 09, 2020 | 30.63 | 31.23 | 30.20 | 31.10 | 731,729 | +0.58(+1.90%) |
Sep 08, 2020 | 29.05 | 30.79 | 28.45 | 30.52 | 1,744,621 | +0.62(+2.07%) |
Sep 04, 2020 | 29.81 | 30.48 | 28.04 | 29.90 | 1,988,100 | +0.03(+0.10%) |
Sep 03, 2020 | 31.60 | 31.60 | 29.51 | 29.87 | 2,694,711 | -2.09(-6.54%) |
Sep 02, 2020 | 33.43 | 34.19 | 31.68 | 31.96 | 1,992,548 | -1.09(-3.30%) |
Sep 01, 2020 | 32.10 | 33.68 | 32.05 | 33.05 | 1,757,419 | +0.88(+2.74%) |
Aug 31, 2020 | 32.49 | 33.44 | 31.81 | 32.17 | 2,653,730 | +0.21(+0.66%) |
Aug 28, 2020 | 32.00 | 32.78 | 31.51 | 31.96 | 1,422,500 | +0.26(+0.82%) |
Aug 27, 2020 | 32.46 | 32.64 | 30.80 | 31.70 | 1,851,908 | -0.74(-2.28%) |
Aug 26, 2020 | 33.12 | 33.22 | 31.87 | 32.44 | 1,924,608 | -0.56(-1.70%) |
Aug 25, 2020 | 32.52 | 33.73 | 32.23 | 33.00 | 2,724,630 | +0.36(+1.10%) |
Aug 24, 2020 | 32.30 | 32.76 | 31.66 | 32.64 | 2,381,857 | +1.03(+3.26%) |
Aug 21, 2020 | 32.14 | 32.44 | 31.52 | 31.61 | 1,527,000 | -0.31(-0.97%) |
Aug 20, 2020 | 32.49 | 33.10 | 31.25 | 31.92 | 2,317,783 | -0.30(-0.93%) |
Aug 19, 2020 | 33.94 | 34.05 | 32.12 | 32.22 | 7,224,329 | -3.18(-8.98%) |
Aug 18, 2020 | 33.70 | 36.58 | 33.25 | 35.40 | 3,020,292 | +1.49(+4.39%) |
Aug 17, 2020 | 33.87 | 35.96 | 33.52 | 33.91 | 1,714,523 | +0.68(+2.05%) |
Aug 14, 2020 | 34.00 | 34.72 | 32.80 | 33.23 | 860,600 | -0.45(-1.34%) |
Aug 13, 2020 | 36.63 | 37.39 | 33.10 | 33.68 | 3,697,999 | -1.88(-5.29%) |
Aug 12, 2020 | 34.95 | 35.63 | 34.13 | 35.56 | 1,682,735 | +1.56(+4.59%) |
Aug 11, 2020 | 35.21 | 35.21 | 33.82 | 34.00 | 1,034,797 | -0.97(-2.77%) |
Aug 10, 2020 | 36.26 | 36.66 | 34.44 | 34.97 | 1,101,410 | -1.02(-2.83%) |
Aug 07, 2020 | 36.70 | 37.45 | 35.01 | 35.99 | 1,513,900 | -1.47(-3.92%) |
Aug 06, 2020 | 40.66 | 40.99 | 37.37 | 37.46 | 2,144,647 | -2.84(-7.05%) |
Aug 05, 2020 | 37.71 | 40.45 | 37.30 | 40.30 | 1,434,012 | +3.69(+10.08%) |
Aug 04, 2020 | 36.10 | 37.33 | 35.81 | 36.61 | 843,991 | +0.93(+2.61%) |
Aug 03, 2020 | 35.10 | 36.15 | 34.42 | 35.68 | 1,090,633 | +1.31(+3.81%) |
Jul 31, 2020 | 34.83 | 34.94 | 33.13 | 34.37 | 955,800 | +0.57(+1.69%) |
Jul 30, 2020 | 31.78 | 36.93 | 31.34 | 33.80 | 1,717,616 | +1.84(+5.76%) |
Jul 29, 2020 | 31.09 | 32.46 | 30.91 | 31.96 | 1,451,704 | +2.26(+7.61%) |
Jul 28, 2020 | 29.53 | 30.26 | 29.22 | 29.70 | 691,144 | -0.04(-0.13%) |
Jul 27, 2020 | 28.78 | 30.02 | 27.52 | 29.74 | 1,050,314 | +1.06(+3.70%) |
Jul 24, 2020 | 27.59 | 29.10 | 26.41 | 28.68 | 1,584,900 | +1.36(+4.98%) |
Jul 23, 2020 | 28.52 | 28.86 | 27.00 | 27.32 | 563,028 | -1.10(-3.87%) |
Jul 22, 2020 | 28.76 | 29.35 | 27.64 | 28.42 | 677,409 | -1.29(-4.34%) |
Jul 21, 2020 | 30.51 | 30.55 | 29.60 | 29.71 | 924,405 | +0.76(+2.63%) |
Jul 20, 2020 | 29.52 | 30.26 | 28.81 | 28.95 | 1,343,773 | +1.01(+3.61%) |
Jul 17, 2020 | 29.06 | 29.06 | 27.87 | 27.94 | 597,300 | -1.45(-4.93%) |
Jul 16, 2020 | 27.56 | 29.65 | 26.68 | 29.39 | 1,735,588 | -0.38(-1.28%) |
Jul 15, 2020 | 30.43 | 30.45 | 28.61 | 29.77 | 739,909 | +0.20(+0.68%) |
Jul 14, 2020 | 28.68 | 30.30 | 27.70 | 29.57 | 1,433,575 | -0.43(-1.43%) |
Jul 13, 2020 | 31.12 | 32.32 | 29.62 | 30.00 | 1,345,936 | -0.32(-1.06%) |
Jul 10, 2020 | 31.51 | 31.51 | 30.15 | 30.32 | 924,500 | -1.19(-3.78%) |
Jul 09, 2020 | 31.98 | 32.65 | 30.11 | 31.51 | 1,703,543 | +0.68(+2.21%) |
Jul 08, 2020 | 32.85 | 33.80 | 30.21 | 30.83 | 1,952,802 | +0.05(+0.16%) |
Jul 07, 2020 | 29.28 | 30.96 | 28.50 | 30.78 | 1,595,525 | +1.42(+4.84%) |
Jul 06, 2020 | 31.52 | 32.70 | 28.50 | 29.36 | 4,154,838 | +2.70(+10.13%) |
Jul 02, 2020 | 25.00 | 26.79 | 24.81 | 26.66 | 1,503,300 | +3.42(+14.72%) |