Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.05 | 31.21 | 30.77 | 31.04 | 849,534 | +0.27(+0.88%) |
Sep 29, 2020 | 31.14 | 31.43 | 30.61 | 30.77 | 736,257 | -0.36(-1.15%) |
Sep 28, 2020 | 31.24 | 31.39 | 30.83 | 31.13 | 1,070,842 | +0.10(+0.31%) |
Sep 25, 2020 | 30.35 | 31.10 | 30.21 | 31.04 | 957,820 | +0.39(+1.28%) |
Sep 24, 2020 | 30.29 | 30.82 | 29.95 | 30.64 | 1,115,496 | +0.43(+1.41%) |
Sep 23, 2020 | 30.31 | 31.08 | 30.06 | 30.22 | 3,728,869 | -0.19(-0.63%) |
Sep 22, 2020 | 30.12 | 30.54 | 29.50 | 30.41 | 2,271,752 | +0.81(+2.75%) |
Sep 21, 2020 | 30.27 | 30.42 | 29.37 | 29.59 | 1,974,207 | -0.65(-2.14%) |
Sep 18, 2020 | 30.82 | 30.82 | 30.03 | 30.24 | 2,620,179 | -0.31(-1.02%) |
Sep 17, 2020 | 29.66 | 30.55 | 29.39 | 30.55 | 1,681,649 | +0.57(+1.90%) |
Sep 16, 2020 | 29.58 | 30.49 | 29.07 | 29.98 | 2,029,397 | +0.86(+2.97%) |
Sep 15, 2020 | 29.79 | 30.35 | 29.01 | 29.12 | 1,160,561 | -0.47(-1.58%) |
Sep 14, 2020 | 29.57 | 30.10 | 29.38 | 29.58 | 1,648,252 | +0.16(+0.53%) |
Sep 11, 2020 | 29.77 | 29.93 | 28.47 | 29.43 | 3,353,728 | -0.29(-0.96%) |
Sep 10, 2020 | 32.77 | 32.89 | 27.62 | 29.71 | 11,903,357 | -3.25(-9.86%) |
Sep 09, 2020 | 33.14 | 33.56 | 32.77 | 32.96 | 1,118,302 | +0.05(+0.16%) |
Sep 08, 2020 | 33.15 | 33.30 | 32.54 | 32.91 | 941,825 | -0.29(-0.86%) |
Sep 04, 2020 | 33.23 | 33.41 | 32.76 | 33.20 | 1,072,323 | +0.09(+0.26%) |
Sep 03, 2020 | 32.94 | 33.69 | 32.89 | 33.11 | 1,344,263 | +0.54(+1.64%) |
Sep 02, 2020 | 32.13 | 32.71 | 32.13 | 32.58 | 884,641 | +0.45(+1.40%) |
Sep 01, 2020 | 32.84 | 33.02 | 31.98 | 32.13 | 914,995 | -0.85(-2.57%) |
Aug 31, 2020 | 33.02 | 33.42 | 32.87 | 32.97 | 698,310 | -0.14(-0.42%) |
Aug 28, 2020 | 33.25 | 33.30 | 32.52 | 33.11 | 793,482 | +0.09(+0.26%) |
Aug 27, 2020 | 32.21 | 33.16 | 32.21 | 33.02 | 1,640,555 | +0.91(+2.83%) |
Aug 26, 2020 | 33.88 | 33.96 | 32.00 | 32.12 | 2,333,608 | -1.11(-3.35%) |
Aug 25, 2020 | 32.63 | 33.40 | 31.11 | 33.23 | 5,766,367 | -3.03(-8.37%) |
Aug 24, 2020 | 35.99 | 36.31 | 35.64 | 36.27 | 449,201 | +0.48(+1.33%) |
Aug 21, 2020 | 35.64 | 35.86 | 35.25 | 35.79 | 663,664 | +0.18(+0.51%) |
Aug 20, 2020 | 35.89 | 36.39 | 35.49 | 35.61 | 632,971 | -0.64(-1.76%) |
Aug 19, 2020 | 36.44 | 36.61 | 36.05 | 36.25 | 403,957 | -0.03(-0.10%) |
Aug 18, 2020 | 36.50 | 36.72 | 35.98 | 36.28 | 537,020 | -0.16(-0.45%) |
Aug 17, 2020 | 36.56 | 37.16 | 36.30 | 36.45 | 753,003 | -0.21(-0.57%) |
Aug 14, 2020 | 36.21 | 36.84 | 35.97 | 36.65 | 782,258 | +0.26(+0.71%) |
Aug 13, 2020 | 36.99 | 37.06 | 36.21 | 36.40 | 710,287 | -0.77(-2.07%) |
Aug 12, 2020 | 37.12 | 37.35 | 36.80 | 37.16 | 501,161 | +0.37(+1.01%) |
Aug 11, 2020 | 37.40 | 37.56 | 36.65 | 36.79 | 823,330 | -0.29(-0.77%) |
Aug 10, 2020 | 37.59 | 37.76 | 36.95 | 37.08 | 840,225 | -0.22(-0.60%) |
Aug 07, 2020 | 36.17 | 37.41 | 36.17 | 37.30 | 855,845 | +0.99(+2.71%) |
Aug 06, 2020 | 35.72 | 36.55 | 35.70 | 36.32 | 496,828 | +0.34(+0.94%) |
Aug 05, 2020 | 36.92 | 36.92 | 35.60 | 35.98 | 864,902 | -0.66(-1.79%) |
Aug 04, 2020 | 36.40 | 37.24 | 36.38 | 36.64 | 683,474 | +0.05(+0.14%) |
Aug 03, 2020 | 37.92 | 37.96 | 36.13 | 36.59 | 1,019,559 | -1.56(-4.08%) |
Jul 31, 2020 | 38.33 | 39.61 | 37.79 | 38.14 | 1,236,387 | -0.16(-0.41%) |
Jul 30, 2020 | 37.63 | 38.53 | 37.50 | 38.30 | 867,451 | +0.38(+1.00%) |
Jul 29, 2020 | 37.64 | 37.98 | 37.34 | 37.92 | 604,721 | +0.22(+0.60%) |
Jul 28, 2020 | 36.98 | 38.07 | 36.98 | 37.69 | 519,660 | +0.60(+1.61%) |
Jul 27, 2020 | 38.03 | 38.08 | 36.87 | 37.10 | 442,980 | -0.82(-2.17%) |
Jul 24, 2020 | 38.26 | 38.84 | 37.81 | 37.92 | 508,508 | -0.20(-0.52%) |
Jul 23, 2020 | 37.95 | 38.50 | 37.91 | 38.12 | 521,512 | +0.02(+0.05%) |
Jul 22, 2020 | 37.39 | 38.24 | 37.16 | 38.10 | 486,803 | +0.50(+1.33%) |
Jul 21, 2020 | 37.16 | 37.93 | 36.89 | 37.60 | 844,885 | +0.72(+1.95%) |
Jul 20, 2020 | 37.38 | 37.38 | 36.45 | 36.88 | 583,417 | -0.61(-1.64%) |
Jul 17, 2020 | 36.77 | 37.72 | 36.77 | 37.49 | 573,648 | +0.92(+2.50%) |
Jul 16, 2020 | 36.64 | 36.99 | 36.45 | 36.58 | 432,127 | -0.02(-0.05%) |
Jul 15, 2020 | 37.38 | 37.61 | 36.52 | 36.59 | 737,628 | -0.35(-0.96%) |
Jul 14, 2020 | 36.62 | 37.29 | 36.58 | 36.95 | 725,801 | +0.38(+1.04%) |
Jul 13, 2020 | 36.49 | 37.12 | 36.15 | 36.57 | 624,213 | +0.17(+0.48%) |
Jul 10, 2020 | 35.21 | 36.46 | 35.07 | 36.40 | 654,292 | +1.37(+3.92%) |
Jul 09, 2020 | 35.46 | 35.64 | 34.45 | 35.02 | 574,172 | -0.78(-2.17%) |
Jul 08, 2020 | 35.47 | 35.86 | 34.96 | 35.80 | 699,856 | +0.23(+0.66%) |
Jul 07, 2020 | 35.66 | 35.67 | 35.12 | 35.57 | 916,288 | -0.68(-1.88%) |
Jul 06, 2020 | 37.29 | 37.57 | 35.73 | 36.25 | 654,621 | -0.67(-1.80%) |
Jul 02, 2020 | 37.26 | 37.51 | 36.72 | 36.91 | 602,805 | +0.16(+0.42%) |