Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.93 | 32.20 | 30.93 | 31.50 | 436,384 | +0.61(+1.96%) |
Sep 29, 2020 | 31.19 | 31.37 | 30.52 | 30.90 | 267,993 | -0.17(-0.54%) |
Sep 28, 2020 | 30.41 | 31.41 | 30.38 | 31.07 | 329,505 | +1.10(+3.68%) |
Sep 25, 2020 | 29.43 | 30.04 | 29.32 | 29.96 | 267,457 | +0.27(+0.90%) |
Sep 24, 2020 | 29.65 | 30.03 | 28.97 | 29.69 | 337,781 | +0.14(+0.47%) |
Sep 23, 2020 | 29.97 | 30.40 | 29.54 | 29.56 | 360,581 | -0.44(-1.46%) |
Sep 22, 2020 | 30.53 | 30.80 | 29.78 | 29.99 | 271,912 | -0.42(-1.37%) |
Sep 21, 2020 | 31.43 | 31.44 | 30.12 | 30.41 | 323,255 | -1.66(-5.17%) |
Sep 18, 2020 | 32.45 | 32.62 | 31.60 | 32.07 | 878,745 | -0.46(-1.41%) |
Sep 17, 2020 | 33.11 | 33.30 | 32.40 | 32.53 | 336,761 | -0.84(-2.53%) |
Sep 16, 2020 | 34.42 | 34.44 | 33.02 | 33.37 | 360,280 | -1.06(-3.09%) |
Sep 15, 2020 | 34.73 | 35.01 | 34.20 | 34.44 | 209,004 | -0.21(-0.60%) |
Sep 14, 2020 | 34.78 | 34.92 | 34.28 | 34.64 | 325,650 | +0.09(+0.26%) |
Sep 11, 2020 | 34.78 | 35.23 | 34.34 | 34.55 | 326,925 | -0.05(-0.14%) |
Sep 10, 2020 | 35.71 | 35.78 | 34.49 | 34.60 | 270,052 | -0.68(-1.92%) |
Sep 09, 2020 | 35.21 | 35.63 | 34.97 | 35.28 | 433,578 | +0.52(+1.49%) |
Sep 08, 2020 | 34.75 | 35.17 | 34.08 | 34.76 | 243,796 | -0.37(-1.05%) |
Sep 04, 2020 | 35.85 | 35.85 | 34.42 | 35.13 | 185,348 | -0.11(-0.31%) |
Sep 03, 2020 | 36.22 | 36.67 | 34.89 | 35.24 | 246,517 | -1.08(-2.98%) |
Sep 02, 2020 | 35.32 | 36.42 | 35.11 | 36.32 | 287,310 | +0.82(+2.32%) |
Sep 01, 2020 | 34.10 | 35.58 | 33.46 | 35.50 | 278,424 | +1.14(+3.33%) |
Aug 31, 2020 | 34.53 | 34.90 | 34.24 | 34.36 | 300,811 | -0.08(-0.25%) |
Aug 28, 2020 | 34.62 | 34.62 | 33.94 | 34.44 | 248,889 | +0.01(+0.03%) |
Aug 27, 2020 | 34.68 | 34.84 | 34.04 | 34.43 | 396,778 | -0.33(-0.94%) |
Aug 26, 2020 | 35.06 | 35.27 | 34.74 | 34.76 | 259,387 | -0.02(-0.06%) |
Aug 25, 2020 | 34.89 | 35.24 | 34.34 | 34.78 | 298,134 | +0.09(+0.26%) |
Aug 24, 2020 | 34.65 | 35.09 | 34.14 | 34.69 | 325,438 | +0.51(+1.48%) |
Aug 21, 2020 | 33.86 | 34.25 | 33.43 | 34.18 | 220,629 | -0.05(-0.14%) |
Aug 20, 2020 | 34.36 | 34.63 | 34.03 | 34.23 | 361,578 | -0.30(-0.86%) |
Aug 19, 2020 | 34.07 | 34.69 | 33.89 | 34.53 | 577,131 | +0.44(+1.28%) |
Aug 18, 2020 | 34.65 | 34.83 | 33.88 | 34.09 | 335,329 | -0.52(-1.49%) |
Aug 17, 2020 | 34.28 | 34.82 | 34.23 | 34.61 | 461,076 | +0.43(+1.25%) |
Aug 14, 2020 | 34.41 | 34.95 | 34.10 | 34.18 | 527,754 | -0.31(-0.89%) |
Aug 13, 2020 | 34.28 | 34.93 | 34.24 | 34.49 | 431,815 | +0.09(+0.26%) |
Aug 12, 2020 | 35.93 | 35.95 | 34.39 | 34.40 | 648,308 | -1.06(-2.99%) |
Aug 11, 2020 | 36.41 | 36.87 | 35.23 | 35.46 | 422,110 | -0.66(-1.84%) |
Aug 10, 2020 | 35.32 | 36.22 | 35.32 | 36.12 | 363,443 | +1.20(+3.43%) |
Aug 07, 2020 | 34.28 | 34.97 | 34.23 | 34.93 | 381,206 | +0.47(+1.35%) |
Aug 06, 2020 | 34.68 | 35.12 | 34.11 | 34.46 | 385,703 | -0.33(-0.94%) |
Aug 05, 2020 | 35.31 | 35.49 | 34.37 | 34.79 | 495,190 | -0.20(-0.57%) |
Aug 04, 2020 | 34.73 | 36.51 | 34.73 | 34.99 | 700,326 | +0.52(+1.49%) |
Aug 03, 2020 | 32.02 | 34.51 | 30.62 | 34.47 | 1,203,686 | +3.70(+12.01%) |
Jul 31, 2020 | 31.31 | 31.31 | 30.19 | 30.77 | 657,750 | -0.76(-2.42%) |
Jul 30, 2020 | 31.40 | 31.84 | 31.23 | 31.54 | 339,779 | -0.41(-1.27%) |
Jul 29, 2020 | 31.49 | 32.23 | 31.49 | 31.94 | 395,435 | +0.42(+1.32%) |
Jul 28, 2020 | 31.71 | 32.43 | 31.28 | 31.53 | 369,189 | -0.10(-0.31%) |
Jul 27, 2020 | 30.54 | 31.66 | 30.28 | 31.63 | 434,668 | +1.03(+3.37%) |
Jul 24, 2020 | 30.70 | 31.00 | 30.44 | 30.60 | 239,906 | -0.42(-1.34%) |
Jul 23, 2020 | 30.30 | 31.09 | 30.20 | 31.01 | 482,451 | +0.58(+1.92%) |
Jul 22, 2020 | 30.25 | 30.99 | 30.25 | 30.43 | 346,734 | +0.04(+0.13%) |
Jul 21, 2020 | 30.60 | 30.73 | 30.15 | 30.39 | 250,840 | +0.14(+0.46%) |
Jul 20, 2020 | 29.98 | 30.48 | 29.58 | 30.25 | 249,686 | +0.11(+0.36%) |
Jul 17, 2020 | 30.62 | 30.88 | 30.13 | 30.14 | 362,434 | -0.47(-1.52%) |
Jul 16, 2020 | 30.06 | 30.80 | 29.81 | 30.61 | 277,772 | +0.08(+0.26%) |
Jul 15, 2020 | 30.24 | 31.06 | 29.98 | 30.53 | 497,478 | +0.54(+1.78%) |
Jul 14, 2020 | 27.94 | 30.00 | 27.78 | 29.99 | 858,639 | +1.99(+7.11%) |
Jul 13, 2020 | 28.21 | 28.56 | 27.51 | 28.00 | 489,218 | -0.09(-0.32%) |
Jul 10, 2020 | 27.07 | 28.16 | 26.82 | 28.09 | 437,423 | +1.16(+4.30%) |
Jul 09, 2020 | 27.32 | 27.38 | 26.28 | 26.93 | 398,634 | -0.47(-1.70%) |
Jul 08, 2020 | 27.18 | 27.69 | 27.08 | 27.40 | 387,307 | +0.05(+0.18%) |
Jul 07, 2020 | 26.91 | 27.44 | 26.65 | 27.35 | 334,159 | -0.01(-0.04%) |
Jul 06, 2020 | 27.79 | 28.01 | 26.83 | 27.36 | 228,570 | +0.28(+1.02%) |
Jul 02, 2020 | 27.30 | 27.49 | 26.84 | 27.08 | 250,807 | +0.47(+1.75%) |