Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.53 | 33.01 | 32.28 | 32.50 | 219,857 | -0.01(-0.03%) |
Sep 29, 2020 | 33.07 | 33.12 | 32.29 | 32.51 | 193,776 | -0.51(-1.55%) |
Sep 28, 2020 | 32.86 | 33.18 | 32.34 | 33.02 | 265,792 | +0.76(+2.36%) |
Sep 25, 2020 | 31.25 | 32.44 | 31.02 | 32.25 | 207,810 | +0.80(+2.54%) |
Sep 24, 2020 | 30.88 | 31.80 | 30.47 | 31.46 | 328,876 | +0.55(+1.77%) |
Sep 23, 2020 | 32.13 | 33.24 | 30.89 | 30.91 | 274,945 | -0.63(-1.99%) |
Sep 22, 2020 | 31.54 | 31.74 | 30.94 | 31.54 | 253,053 | +0.15(+0.49%) |
Sep 21, 2020 | 32.25 | 33.02 | 31.03 | 31.38 | 282,391 | -0.49(-1.55%) |
Sep 18, 2020 | 32.80 | 32.80 | 31.58 | 31.88 | 562,034 | -0.88(-2.68%) |
Sep 17, 2020 | 32.29 | 32.91 | 31.58 | 32.76 | 303,414 | +0.04(+0.14%) |
Sep 16, 2020 | 33.13 | 33.22 | 32.40 | 32.71 | 218,265 | -0.21(-0.63%) |
Sep 15, 2020 | 32.80 | 33.36 | 32.70 | 32.92 | 246,333 | +0.42(+1.28%) |
Sep 14, 2020 | 32.04 | 32.90 | 31.83 | 32.50 | 222,834 | +0.72(+2.26%) |
Sep 11, 2020 | 31.16 | 31.99 | 30.81 | 31.78 | 176,248 | +0.79(+2.55%) |
Sep 10, 2020 | 32.37 | 32.75 | 30.91 | 30.99 | 290,384 | -1.27(-3.93%) |
Sep 09, 2020 | 32.10 | 32.58 | 31.92 | 32.26 | 197,237 | +0.60(+1.90%) |
Sep 08, 2020 | 33.58 | 33.92 | 31.60 | 31.66 | 285,113 | -2.26(-6.67%) |
Sep 04, 2020 | 33.45 | 34.10 | 32.47 | 33.92 | 259,580 | +1.10(+3.35%) |
Sep 03, 2020 | 33.70 | 34.03 | 32.25 | 32.82 | 257,195 | -0.82(-2.45%) |
Sep 02, 2020 | 33.17 | 33.73 | 32.97 | 33.65 | 189,224 | +0.43(+1.28%) |
Sep 01, 2020 | 32.47 | 33.47 | 32.11 | 33.22 | 256,918 | +0.54(+1.66%) |
Aug 31, 2020 | 33.36 | 33.78 | 32.68 | 32.68 | 275,437 | -0.59(-1.76%) |
Aug 28, 2020 | 31.70 | 33.63 | 31.69 | 33.26 | 415,080 | +1.49(+4.69%) |
Aug 27, 2020 | 32.24 | 33.30 | 30.97 | 31.77 | 574,642 | -3.17(-9.06%) |
Aug 26, 2020 | 34.41 | 35.08 | 34.07 | 34.94 | 213,759 | +0.47(+1.36%) |
Aug 25, 2020 | 35.34 | 35.46 | 34.20 | 34.47 | 114,642 | -0.47(-1.35%) |
Aug 24, 2020 | 34.14 | 35.14 | 33.96 | 34.94 | 156,842 | +1.40(+4.18%) |
Aug 21, 2020 | 33.93 | 34.09 | 33.09 | 33.54 | 188,539 | -0.79(-2.30%) |
Aug 20, 2020 | 34.84 | 35.25 | 34.03 | 34.33 | 169,143 | -0.96(-2.71%) |
Aug 19, 2020 | 35.58 | 36.23 | 35.16 | 35.29 | 173,743 | -0.22(-0.62%) |
Aug 18, 2020 | 36.09 | 36.25 | 35.42 | 35.51 | 195,434 | -0.80(-2.20%) |
Aug 17, 2020 | 36.36 | 36.67 | 36.02 | 36.31 | 170,741 | +0.02(+0.05%) |
Aug 14, 2020 | 35.93 | 36.84 | 35.66 | 36.29 | 138,360 | +0.10(+0.27%) |
Aug 13, 2020 | 35.65 | 36.36 | 35.65 | 36.19 | 140,032 | +0.11(+0.29%) |
Aug 12, 2020 | 36.88 | 36.88 | 35.62 | 36.08 | 148,773 | -0.15(-0.42%) |
Aug 11, 2020 | 36.29 | 36.93 | 36.13 | 36.24 | 161,076 | +0.51(+1.41%) |
Aug 10, 2020 | 34.78 | 35.82 | 34.68 | 35.73 | 217,181 | +1.07(+3.10%) |
Aug 07, 2020 | 32.84 | 34.67 | 32.84 | 34.66 | 174,106 | +1.61(+4.88%) |
Aug 06, 2020 | 32.75 | 33.23 | 32.55 | 33.04 | 289,986 | +0.16(+0.49%) |
Aug 05, 2020 | 32.58 | 32.97 | 32.35 | 32.88 | 203,243 | +0.71(+2.20%) |
Aug 04, 2020 | 31.50 | 32.34 | 31.50 | 32.17 | 158,988 | +0.54(+1.71%) |
Aug 03, 2020 | 31.22 | 31.81 | 30.91 | 31.63 | 197,083 | +0.78(+2.53%) |
Jul 31, 2020 | 31.64 | 31.64 | 30.51 | 30.85 | 218,985 | -1.14(-3.58%) |
Jul 30, 2020 | 32.74 | 32.74 | 31.74 | 32.00 | 110,525 | -1.14(-3.43%) |
Jul 29, 2020 | 32.78 | 33.26 | 32.58 | 33.13 | 112,340 | +0.41(+1.25%) |
Jul 28, 2020 | 33.07 | 33.42 | 32.71 | 32.72 | 142,040 | -0.72(-2.15%) |
Jul 27, 2020 | 33.30 | 34.08 | 33.04 | 33.44 | 171,686 | +0.13(+0.40%) |
Jul 24, 2020 | 32.99 | 33.57 | 32.99 | 33.31 | 276,833 | +0.30(+0.91%) |
Jul 23, 2020 | 32.73 | 33.10 | 32.55 | 33.01 | 136,912 | +0.08(+0.24%) |
Jul 22, 2020 | 32.36 | 33.11 | 32.36 | 32.93 | 158,898 | +0.34(+1.03%) |
Jul 21, 2020 | 32.62 | 33.10 | 32.45 | 32.59 | 160,256 | +0.26(+0.80%) |
Jul 20, 2020 | 32.09 | 32.77 | 32.09 | 32.33 | 210,700 | -0.02(-0.05%) |
Jul 17, 2020 | 32.50 | 32.85 | 32.07 | 32.35 | 209,062 | -0.12(-0.38%) |
Jul 16, 2020 | 31.54 | 32.56 | 31.17 | 32.48 | 167,754 | +0.83(+2.63%) |
Jul 15, 2020 | 31.86 | 32.08 | 31.45 | 31.64 | 189,573 | +0.56(+1.80%) |
Jul 14, 2020 | 30.15 | 31.12 | 30.12 | 31.08 | 141,004 | +0.97(+3.21%) |
Jul 13, 2020 | 30.89 | 30.96 | 30.06 | 30.12 | 206,221 | -0.44(-1.45%) |
Jul 10, 2020 | 28.98 | 30.60 | 28.98 | 30.56 | 188,652 | +1.52(+5.22%) |
Jul 09, 2020 | 30.13 | 30.13 | 28.93 | 29.04 | 161,553 | -1.11(-3.68%) |
Jul 08, 2020 | 30.70 | 31.21 | 29.94 | 30.15 | 184,593 | -0.66(-2.13%) |
Jul 07, 2020 | 30.90 | 31.22 | 30.68 | 30.81 | 179,942 | -0.32(-1.03%) |
Jul 06, 2020 | 31.92 | 31.93 | 30.88 | 31.13 | 283,163 | +0.20(+0.66%) |
Jul 02, 2020 | 30.39 | 31.10 | 30.39 | 30.92 | 237,140 | +1.29(+4.34%) |