Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.35 | 37.72 | 35.48 | 35.83 | 405,247 | -0.47(-1.29%) |
Sep 29, 2020 | 35.33 | 36.53 | 35.32 | 36.30 | 297,867 | +1.03(+2.92%) |
Sep 28, 2020 | 35.53 | 35.53 | 34.52 | 35.27 | 366,334 | +0.13(+0.37%) |
Sep 25, 2020 | 34.37 | 35.28 | 34.34 | 35.14 | 279,600 | +0.35(+1.01%) |
Sep 24, 2020 | 35.15 | 35.72 | 34.20 | 34.79 | 322,775 | -0.61(-1.72%) |
Sep 23, 2020 | 36.00 | 36.75 | 35.32 | 35.40 | 442,752 | -0.47(-1.31%) |
Sep 22, 2020 | 36.44 | 36.96 | 33.68 | 35.87 | 610,738 | -0.53(-1.46%) |
Sep 21, 2020 | 38.09 | 38.63 | 36.04 | 36.40 | 888,665 | -2.21(-5.72%) |
Sep 18, 2020 | 39.04 | 39.22 | 37.67 | 38.61 | 891,300 | -0.23(-0.59%) |
Sep 17, 2020 | 37.76 | 39.14 | 37.59 | 38.84 | 584,188 | +0.59(+1.54%) |
Sep 16, 2020 | 37.53 | 39.19 | 37.02 | 38.25 | 804,711 | +0.98(+2.63%) |
Sep 15, 2020 | 36.17 | 37.82 | 35.48 | 37.27 | 556,187 | +1.20(+3.33%) |
Sep 14, 2020 | 33.46 | 36.12 | 31.75 | 36.07 | 2,142,187 | +4.08(+12.75%) |
Sep 11, 2020 | 32.12 | 33.53 | 31.82 | 31.99 | 470,000 | -0.08(-0.25%) |
Sep 10, 2020 | 31.00 | 33.67 | 31.00 | 32.07 | 695,231 | +0.51(+1.62%) |
Sep 09, 2020 | 30.57 | 32.00 | 30.57 | 31.56 | 454,698 | +1.10(+3.61%) |
Sep 08, 2020 | 30.64 | 31.51 | 30.23 | 30.46 | 427,782 | -0.40(-1.30%) |
Sep 04, 2020 | 30.95 | 31.05 | 29.94 | 30.86 | 450,700 | -0.04(-0.13%) |
Sep 03, 2020 | 32.00 | 32.12 | 30.83 | 30.90 | 484,628 | -1.10(-3.44%) |
Sep 02, 2020 | 31.40 | 32.13 | 31.40 | 32.00 | 427,109 | +0.39(+1.23%) |
Sep 01, 2020 | 31.75 | 32.37 | 31.26 | 31.61 | 562,099 | -0.29(-0.91%) |
Aug 31, 2020 | 31.14 | 32.02 | 30.76 | 31.90 | 408,057 | +0.62(+1.98%) |
Aug 28, 2020 | 31.06 | 31.61 | 30.68 | 31.28 | 298,800 | +0.03(+0.10%) |
Aug 27, 2020 | 32.64 | 33.07 | 31.01 | 31.25 | 595,753 | -1.21(-3.73%) |
Aug 26, 2020 | 33.56 | 34.24 | 32.02 | 32.46 | 628,496 | -1.25(-3.71%) |
Aug 25, 2020 | 32.70 | 33.92 | 32.49 | 33.71 | 231,103 | +0.31(+0.93%) |
Aug 24, 2020 | 33.51 | 34.89 | 32.94 | 33.40 | 520,679 | +0.52(+1.58%) |
Aug 21, 2020 | 32.91 | 33.98 | 32.56 | 32.88 | 563,200 | -0.03(-0.09%) |
Aug 20, 2020 | 33.49 | 34.00 | 32.34 | 32.91 | 512,457 | -0.10(-0.30%) |
Aug 19, 2020 | 32.19 | 33.66 | 31.96 | 33.01 | 645,772 | +0.93(+2.90%) |
Aug 18, 2020 | 31.40 | 32.48 | 31.15 | 32.08 | 553,685 | +0.91(+2.92%) |
Aug 17, 2020 | 30.58 | 31.49 | 30.14 | 31.17 | 396,130 | +0.53(+1.73%) |
Aug 14, 2020 | 30.00 | 31.26 | 29.41 | 30.64 | 707,700 | +0.80(+2.68%) |
Aug 13, 2020 | 29.76 | 30.67 | 29.29 | 29.84 | 570,635 | -0.11(-0.37%) |
Aug 12, 2020 | 31.99 | 32.07 | 28.62 | 29.95 | 3,951,714 | -2.95(-8.97%) |
Aug 11, 2020 | 33.87 | 34.67 | 32.69 | 32.90 | 493,248 | -0.69(-2.05%) |
Aug 10, 2020 | 31.73 | 34.79 | 31.18 | 33.59 | 1,111,702 | +1.98(+6.26%) |
Aug 07, 2020 | 32.57 | 34.88 | 31.21 | 31.61 | 1,365,400 | -0.05(-0.16%) |
Aug 06, 2020 | 30.43 | 35.70 | 30.01 | 31.66 | 6,305,464 | +8.42(+36.23%) |
Aug 05, 2020 | 23.57 | 23.89 | 22.75 | 23.24 | 263,426 | -0.15(-0.64%) |
Aug 04, 2020 | 24.42 | 24.60 | 23.23 | 23.39 | 210,114 | -0.87(-3.59%) |
Aug 03, 2020 | 23.71 | 24.36 | 23.63 | 24.26 | 303,958 | +0.84(+3.59%) |
Jul 31, 2020 | 24.12 | 24.18 | 23.03 | 23.42 | 666,700 | -0.56(-2.34%) |
Jul 30, 2020 | 23.48 | 24.12 | 23.48 | 23.98 | 360,854 | +0.28(+1.18%) |
Jul 29, 2020 | 23.40 | 24.04 | 23.04 | 23.70 | 477,958 | -0.05(-0.21%) |
Jul 28, 2020 | 23.29 | 24.09 | 23.05 | 23.75 | 500,706 | +0.32(+1.37%) |
Jul 27, 2020 | 23.20 | 23.82 | 23.02 | 23.43 | 335,778 | +0.30(+1.30%) |
Jul 24, 2020 | 23.17 | 23.42 | 22.36 | 23.13 | 565,500 | -0.28(-1.20%) |
Jul 23, 2020 | 24.43 | 24.64 | 23.28 | 23.41 | 335,578 | -1.02(-4.18%) |
Jul 22, 2020 | 24.98 | 25.02 | 24.12 | 24.43 | 370,506 | -0.26(-1.05%) |
Jul 21, 2020 | 28.28 | 28.28 | 24.45 | 24.69 | 818,939 | -3.56(-12.60%) |
Jul 20, 2020 | 26.66 | 29.05 | 26.47 | 28.25 | 785,038 | +1.77(+6.68%) |
Jul 17, 2020 | 25.72 | 26.68 | 25.72 | 26.48 | 288,200 | +0.60(+2.32%) |
Jul 16, 2020 | 27.05 | 27.06 | 25.69 | 25.88 | 318,076 | -1.13(-4.18%) |
Jul 15, 2020 | 26.30 | 27.31 | 26.16 | 27.01 | 423,668 | +1.21(+4.69%) |
Jul 14, 2020 | 24.82 | 25.85 | 24.10 | 25.80 | 450,737 | +0.99(+3.99%) |
Jul 13, 2020 | 26.08 | 26.57 | 24.78 | 24.81 | 333,251 | -1.12(-4.32%) |
Jul 10, 2020 | 26.97 | 27.04 | 25.83 | 25.93 | 168,700 | -0.89(-3.32%) |
Jul 09, 2020 | 27.20 | 27.58 | 26.33 | 26.82 | 275,603 | -0.28(-1.03%) |
Jul 08, 2020 | 26.77 | 27.24 | 26.26 | 27.10 | 264,041 | +0.47(+1.76%) |
Jul 07, 2020 | 25.54 | 27.26 | 25.49 | 26.63 | 641,315 | +1.13(+4.43%) |
Jul 06, 2020 | 25.96 | 26.08 | 25.19 | 25.50 | 496,332 | +0.05(+0.20%) |
Jul 02, 2020 | 25.73 | 25.73 | 24.76 | 25.45 | 314,200 | +0.21(+0.83%) |