Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.39 | 31.22 | 30.05 | 30.08 | 717,383 | -0.23(-0.76%) |
Sep 29, 2020 | 30.77 | 30.81 | 30.22 | 30.31 | 539,973 | -0.38(-1.23%) |
Sep 28, 2020 | 31.36 | 31.51 | 30.63 | 30.69 | 595,379 | -0.30(-0.97%) |
Sep 25, 2020 | 30.67 | 31.31 | 30.57 | 30.99 | 656,720 | +0.12(+0.40%) |
Sep 24, 2020 | 31.56 | 31.86 | 30.17 | 30.87 | 1,357,196 | -0.69(-2.19%) |
Sep 23, 2020 | 32.39 | 33.03 | 31.51 | 31.56 | 555,671 | -0.56(-1.75%) |
Sep 22, 2020 | 31.74 | 32.14 | 31.40 | 32.12 | 424,998 | +0.42(+1.34%) |
Sep 21, 2020 | 31.37 | 32.26 | 31.35 | 31.69 | 468,893 | -0.29(-0.91%) |
Sep 18, 2020 | 32.02 | 32.43 | 31.26 | 31.99 | 749,407 | +0.16(+0.51%) |
Sep 17, 2020 | 32.20 | 32.51 | 31.63 | 31.82 | 536,840 | -0.76(-2.34%) |
Sep 16, 2020 | 33.42 | 33.55 | 32.46 | 32.58 | 688,103 | -0.45(-1.35%) |
Sep 15, 2020 | 36.22 | 36.40 | 32.68 | 33.03 | 1,588,619 | -2.87(-8.00%) |
Sep 14, 2020 | 34.70 | 36.04 | 34.54 | 35.90 | 1,031,867 | +1.58(+4.61%) |
Sep 11, 2020 | 35.12 | 35.21 | 34.30 | 34.32 | 746,016 | -0.14(-0.41%) |
Sep 10, 2020 | 34.05 | 35.41 | 33.18 | 34.46 | 1,404,007 | -1.59(-4.42%) |
Sep 09, 2020 | 34.15 | 36.41 | 34.15 | 36.05 | 724,725 | +2.47(+7.36%) |
Sep 08, 2020 | 35.53 | 35.53 | 33.27 | 33.58 | 870,540 | -2.27(-6.33%) |
Sep 04, 2020 | 36.52 | 36.63 | 34.80 | 35.85 | 711,654 | -0.51(-1.41%) |
Sep 03, 2020 | 36.73 | 37.76 | 35.39 | 36.36 | 1,098,986 | -0.92(-2.48%) |
Sep 02, 2020 | 36.96 | 37.48 | 36.53 | 37.29 | 609,459 | +0.45(+1.22%) |
Sep 01, 2020 | 35.74 | 38.16 | 35.13 | 36.83 | 1,373,893 | +0.86(+2.40%) |
Aug 31, 2020 | 36.35 | 37.53 | 35.88 | 35.97 | 1,129,050 | -0.38(-1.05%) |
Aug 28, 2020 | 35.86 | 36.50 | 35.46 | 36.35 | 637,504 | +0.73(+2.05%) |
Aug 27, 2020 | 34.65 | 35.95 | 34.14 | 35.62 | 1,111,716 | +1.00(+2.89%) |
Aug 26, 2020 | 33.18 | 34.64 | 33.03 | 34.62 | 851,589 | +1.50(+4.54%) |
Aug 25, 2020 | 32.65 | 33.18 | 32.13 | 33.12 | 512,606 | +0.52(+1.59%) |
Aug 24, 2020 | 30.77 | 33.17 | 30.74 | 32.60 | 1,373,613 | +2.10(+6.89%) |
Aug 21, 2020 | 30.10 | 30.61 | 29.99 | 30.50 | 358,992 | +0.25(+0.83%) |
Aug 20, 2020 | 29.64 | 30.27 | 29.64 | 30.25 | 325,710 | +0.46(+1.56%) |
Aug 19, 2020 | 29.27 | 30.52 | 29.23 | 29.78 | 637,866 | +0.58(+2.00%) |
Aug 18, 2020 | 28.93 | 29.23 | 28.54 | 29.20 | 413,089 | +0.30(+1.03%) |
Aug 17, 2020 | 28.60 | 29.40 | 28.59 | 28.90 | 407,670 | +0.31(+1.08%) |
Aug 14, 2020 | 28.42 | 28.96 | 28.36 | 28.59 | 372,782 | +0.14(+0.48%) |
Aug 13, 2020 | 27.84 | 28.61 | 27.77 | 28.46 | 338,426 | +0.61(+2.21%) |
Aug 12, 2020 | 27.63 | 28.21 | 27.62 | 27.84 | 360,133 | +0.45(+1.63%) |
Aug 11, 2020 | 27.25 | 27.87 | 26.92 | 27.39 | 581,092 | +0.28(+1.04%) |
Aug 10, 2020 | 27.96 | 28.26 | 26.92 | 27.11 | 466,694 | -0.83(-2.98%) |
Aug 07, 2020 | 27.89 | 28.69 | 27.74 | 27.94 | 699,899 | +0.02(+0.06%) |
Aug 06, 2020 | 27.71 | 28.23 | 27.39 | 27.93 | 555,698 | +0.15(+0.53%) |
Aug 05, 2020 | 26.89 | 27.97 | 26.77 | 27.78 | 806,554 | +1.00(+3.72%) |
Aug 04, 2020 | 26.95 | 27.32 | 26.28 | 26.78 | 711,224 | -0.03(-0.12%) |
Aug 03, 2020 | 28.85 | 28.85 | 26.59 | 26.82 | 1,160,724 | -1.56(-5.50%) |
Jul 31, 2020 | 30.84 | 31.12 | 27.75 | 28.38 | 1,334,917 | -2.42(-7.86%) |
Jul 30, 2020 | 30.40 | 31.25 | 30.33 | 30.80 | 1,454,223 | -0.23(-0.74%) |
Jul 29, 2020 | 30.47 | 31.23 | 30.41 | 31.03 | 405,491 | +0.73(+2.42%) |
Jul 28, 2020 | 29.99 | 30.87 | 29.78 | 30.29 | 357,445 | -0.12(-0.39%) |
Jul 27, 2020 | 29.87 | 30.77 | 29.79 | 30.41 | 504,763 | +0.71(+2.38%) |
Jul 24, 2020 | 29.64 | 29.73 | 29.13 | 29.70 | 281,451 | -0.02(-0.07%) |
Jul 23, 2020 | 29.50 | 30.41 | 29.50 | 29.73 | 276,471 | +0.20(+0.69%) |
Jul 22, 2020 | 29.28 | 29.54 | 29.01 | 29.52 | 424,528 | +0.35(+1.20%) |
Jul 21, 2020 | 29.50 | 29.65 | 29.11 | 29.17 | 454,966 | -0.18(-0.62%) |
Jul 20, 2020 | 29.81 | 29.88 | 29.31 | 29.35 | 320,063 | -0.45(-1.50%) |
Jul 17, 2020 | 29.80 | 30.44 | 29.72 | 29.80 | 404,205 | +0.16(+0.54%) |
Jul 16, 2020 | 29.53 | 29.89 | 29.26 | 29.64 | 325,387 | +0.00(+0.00%) |
Jul 15, 2020 | 30.08 | 30.31 | 29.59 | 29.64 | 377,595 | -0.26(-0.87%) |
Jul 14, 2020 | 29.16 | 29.92 | 28.96 | 29.90 | 351,052 | +0.64(+2.18%) |
Jul 13, 2020 | 30.05 | 30.20 | 29.24 | 29.27 | 321,090 | -0.54(-1.80%) |
Jul 10, 2020 | 29.18 | 29.83 | 28.98 | 29.80 | 338,420 | +0.79(+2.73%) |
Jul 09, 2020 | 30.04 | 30.33 | 28.72 | 29.01 | 780,258 | -1.12(-3.71%) |
Jul 08, 2020 | 29.18 | 30.16 | 29.02 | 30.13 | 522,444 | +0.92(+3.15%) |
Jul 07, 2020 | 28.40 | 29.57 | 28.03 | 29.21 | 754,489 | +0.56(+1.96%) |
Jul 06, 2020 | 28.56 | 29.48 | 28.35 | 28.65 | 832,176 | +0.37(+1.30%) |
Jul 02, 2020 | 30.38 | 30.46 | 27.23 | 28.28 | 2,081,612 | +0.24(+0.87%) |