Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.48 | 31.94 | 31.27 | 31.48 | 169,637 | +0.06(+0.18%) |
Sep 29, 2020 | 31.70 | 31.70 | 31.12 | 31.42 | 199,132 | -0.32(-1.02%) |
Sep 28, 2020 | 31.32 | 31.85 | 31.32 | 31.74 | 246,094 | +0.84(+2.71%) |
Sep 25, 2020 | 30.41 | 31.03 | 30.41 | 30.91 | 202,747 | +0.32(+1.06%) |
Sep 24, 2020 | 30.51 | 31.10 | 30.18 | 30.58 | 383,097 | +0.01(+0.03%) |
Sep 23, 2020 | 31.44 | 31.78 | 30.57 | 30.57 | 192,573 | -0.92(-2.93%) |
Sep 22, 2020 | 31.39 | 31.52 | 31.16 | 31.50 | 220,581 | +0.23(+0.73%) |
Sep 21, 2020 | 31.74 | 31.74 | 30.97 | 31.27 | 397,064 | -1.15(-3.54%) |
Sep 18, 2020 | 32.76 | 32.91 | 32.16 | 32.42 | 148,144 | -0.29(-0.90%) |
Sep 17, 2020 | 32.31 | 32.85 | 32.27 | 32.71 | 268,937 | -0.16(-0.49%) |
Sep 16, 2020 | 32.73 | 33.28 | 32.64 | 32.87 | 231,547 | +0.28(+0.84%) |
Sep 15, 2020 | 32.72 | 32.86 | 32.54 | 32.60 | 207,355 | +0.12(+0.38%) |
Sep 14, 2020 | 32.12 | 32.55 | 32.04 | 32.47 | 227,518 | +0.64(+2.00%) |
Sep 11, 2020 | 32.08 | 32.10 | 31.66 | 31.84 | 172,079 | -0.10(-0.33%) |
Sep 10, 2020 | 32.49 | 32.66 | 31.94 | 31.94 | 274,776 | -0.40(-1.23%) |
Sep 09, 2020 | 32.33 | 32.50 | 32.07 | 32.34 | 219,908 | +0.32(+1.01%) |
Sep 08, 2020 | 32.46 | 32.53 | 32.00 | 32.02 | 294,313 | -0.81(-2.46%) |
Sep 04, 2020 | 33.19 | 33.34 | 32.24 | 32.82 | 245,782 | -0.02(-0.06%) |
Sep 03, 2020 | 33.58 | 33.79 | 32.71 | 32.84 | 285,345 | -0.83(-2.48%) |
Sep 02, 2020 | 33.51 | 33.82 | 33.26 | 33.68 | 667,987 | +0.33(+1.00%) |
Sep 01, 2020 | 32.95 | 33.36 | 32.77 | 33.35 | 234,178 | +0.36(+1.09%) |
Aug 31, 2020 | 33.39 | 33.43 | 32.99 | 32.99 | 146,278 | -0.47(-1.42%) |
Aug 28, 2020 | 33.34 | 33.47 | 33.18 | 33.46 | 193,378 | +0.30(+0.92%) |
Aug 27, 2020 | 32.99 | 33.42 | 32.99 | 33.16 | 252,328 | +0.19(+0.58%) |
Aug 26, 2020 | 33.14 | 33.16 | 32.90 | 32.97 | 210,214 | -0.24(-0.71%) |
Aug 25, 2020 | 33.32 | 33.39 | 32.90 | 33.20 | 144,673 | -0.01(-0.03%) |
Aug 24, 2020 | 32.76 | 33.22 | 32.67 | 33.21 | 237,245 | +0.65(+2.01%) |
Aug 21, 2020 | 32.63 | 32.75 | 32.43 | 32.56 | 232,707 | -0.23(-0.69%) |
Aug 20, 2020 | 32.66 | 32.93 | 32.66 | 32.79 | 158,100 | -0.24(-0.72%) |
Aug 19, 2020 | 33.15 | 33.30 | 32.95 | 33.02 | 159,504 | -0.07(-0.20%) |
Aug 18, 2020 | 33.48 | 33.48 | 33.06 | 33.09 | 255,301 | -0.42(-1.25%) |
Aug 17, 2020 | 33.59 | 33.59 | 33.30 | 33.51 | 231,158 | +0.00(+0.00%) |
Aug 14, 2020 | 33.24 | 33.71 | 33.15 | 33.51 | 204,660 | +0.09(+0.28%) |
Aug 13, 2020 | 33.44 | 33.73 | 33.35 | 33.41 | 192,191 | -0.20(-0.59%) |
Aug 12, 2020 | 33.81 | 33.94 | 33.43 | 33.61 | 238,548 | +0.15(+0.45%) |
Aug 11, 2020 | 33.74 | 34.05 | 33.36 | 33.46 | 286,004 | +0.03(+0.09%) |
Aug 10, 2020 | 33.05 | 33.61 | 33.05 | 33.43 | 278,468 | +0.45(+1.35%) |
Aug 07, 2020 | 32.33 | 33.02 | 32.31 | 32.99 | 178,194 | +0.55(+1.70%) |
Aug 06, 2020 | 32.44 | 32.61 | 32.34 | 32.44 | 262,760 | -0.02(-0.06%) |
Aug 05, 2020 | 32.24 | 32.49 | 32.15 | 32.45 | 164,446 | +0.54(+1.69%) |
Aug 04, 2020 | 31.57 | 31.94 | 31.57 | 31.91 | 211,554 | +0.27(+0.87%) |
Aug 03, 2020 | 31.51 | 31.72 | 31.30 | 31.64 | 203,299 | +0.31(+1.00%) |
Jul 31, 2020 | 31.49 | 31.54 | 30.84 | 31.33 | 239,244 | -0.26(-0.81%) |
Jul 30, 2020 | 31.38 | 31.63 | 31.09 | 31.58 | 256,963 | -0.30(-0.95%) |
Jul 29, 2020 | 31.25 | 31.93 | 31.25 | 31.89 | 207,881 | +0.83(+2.66%) |
Jul 28, 2020 | 31.14 | 31.36 | 31.06 | 31.06 | 168,782 | -0.20(-0.64%) |
Jul 27, 2020 | 31.04 | 31.27 | 30.86 | 31.26 | 168,436 | +0.26(+0.83%) |
Jul 24, 2020 | 31.18 | 31.31 | 30.96 | 31.00 | 241,986 | -0.37(-1.18%) |
Jul 23, 2020 | 31.16 | 31.60 | 31.10 | 31.37 | 233,768 | +0.18(+0.58%) |
Jul 22, 2020 | 30.90 | 31.30 | 30.90 | 31.19 | 189,317 | +0.09(+0.30%) |
Jul 21, 2020 | 30.80 | 31.25 | 30.66 | 31.10 | 270,391 | +0.59(+1.93%) |
Jul 20, 2020 | 30.71 | 30.77 | 30.38 | 30.51 | 223,095 | -0.28(-0.92%) |
Jul 17, 2020 | 30.91 | 31.09 | 30.68 | 30.79 | 208,350 | -0.02(-0.06%) |
Jul 16, 2020 | 30.71 | 30.99 | 30.55 | 30.81 | 211,840 | -0.10(-0.34%) |
Jul 15, 2020 | 30.44 | 31.06 | 30.44 | 30.92 | 280,636 | +1.10(+3.69%) |
Jul 14, 2020 | 29.31 | 29.85 | 29.12 | 29.82 | 263,181 | +0.44(+1.48%) |
Jul 13, 2020 | 29.90 | 30.20 | 29.35 | 29.38 | 249,475 | -0.25(-0.83%) |
Jul 10, 2020 | 28.98 | 29.63 | 28.98 | 29.63 | 247,574 | +0.63(+2.16%) |
Jul 09, 2020 | 29.68 | 29.71 | 28.69 | 29.00 | 261,510 | -0.64(-2.18%) |
Jul 08, 2020 | 29.54 | 29.83 | 29.20 | 29.65 | 177,830 | +0.10(+0.35%) |
Jul 07, 2020 | 29.90 | 29.99 | 29.49 | 29.54 | 359,448 | -0.67(-2.23%) |
Jul 06, 2020 | 30.49 | 30.61 | 30.02 | 30.22 | 296,598 | +0.37(+1.24%) |
Jul 02, 2020 | 30.33 | 30.57 | 29.80 | 29.85 | 208,139 | +0.14(+0.48%) |