Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.12 | 31.84 | 30.58 | 30.78 | 373,011 | -0.05(-0.16%) |
Sep 29, 2020 | 30.97 | 31.20 | 30.20 | 30.82 | 262,971 | -0.13(-0.42%) |
Sep 28, 2020 | 30.65 | 31.89 | 30.64 | 30.95 | 425,355 | +0.86(+2.86%) |
Sep 25, 2020 | 29.25 | 30.35 | 29.25 | 30.09 | 263,214 | +0.62(+2.11%) |
Sep 24, 2020 | 29.58 | 29.95 | 28.93 | 29.47 | 330,397 | -0.06(-0.20%) |
Sep 23, 2020 | 29.92 | 30.45 | 29.51 | 29.53 | 518,852 | -0.55(-1.84%) |
Sep 22, 2020 | 29.50 | 30.17 | 28.96 | 30.08 | 425,704 | +0.39(+1.30%) |
Sep 21, 2020 | 30.36 | 30.60 | 28.23 | 29.70 | 534,931 | -1.74(-5.54%) |
Sep 18, 2020 | 32.75 | 32.86 | 31.44 | 31.44 | 1,391,304 | -0.78(-2.42%) |
Sep 17, 2020 | 31.75 | 32.69 | 31.31 | 32.22 | 297,533 | +0.22(+0.68%) |
Sep 16, 2020 | 32.06 | 32.68 | 31.74 | 32.00 | 357,893 | +0.14(+0.43%) |
Sep 15, 2020 | 32.26 | 32.88 | 31.68 | 31.86 | 197,153 | -0.13(-0.40%) |
Sep 14, 2020 | 31.31 | 32.10 | 31.01 | 31.99 | 307,088 | +0.99(+3.18%) |
Sep 11, 2020 | 31.11 | 31.45 | 30.66 | 31.00 | 230,807 | +0.06(+0.19%) |
Sep 10, 2020 | 31.63 | 31.89 | 30.87 | 30.95 | 194,005 | -0.67(-2.12%) |
Sep 09, 2020 | 32.18 | 32.51 | 31.50 | 31.62 | 292,186 | -0.31(-0.96%) |
Sep 08, 2020 | 33.16 | 33.16 | 31.89 | 31.92 | 266,941 | -1.60(-4.77%) |
Sep 04, 2020 | 34.42 | 34.58 | 33.11 | 33.52 | 194,044 | -0.17(-0.50%) |
Sep 03, 2020 | 34.72 | 34.90 | 33.49 | 33.69 | 297,352 | -1.03(-2.96%) |
Sep 02, 2020 | 33.47 | 34.83 | 33.47 | 34.72 | 209,808 | +1.18(+3.53%) |
Sep 01, 2020 | 33.09 | 33.59 | 32.59 | 33.53 | 215,515 | +0.28(+0.83%) |
Aug 31, 2020 | 33.63 | 33.75 | 33.04 | 33.26 | 324,945 | -0.66(-1.95%) |
Aug 28, 2020 | 33.65 | 33.98 | 33.29 | 33.92 | 187,866 | +0.39(+1.18%) |
Aug 27, 2020 | 34.17 | 34.47 | 33.39 | 33.52 | 237,677 | -0.11(-0.32%) |
Aug 26, 2020 | 34.69 | 34.72 | 33.57 | 33.63 | 211,987 | -1.01(-2.91%) |
Aug 25, 2020 | 34.92 | 34.92 | 34.01 | 34.64 | 149,932 | +0.09(+0.26%) |
Aug 24, 2020 | 33.80 | 34.71 | 33.22 | 34.55 | 270,623 | +1.22(+3.67%) |
Aug 21, 2020 | 33.43 | 33.82 | 33.16 | 33.32 | 183,815 | -0.38(-1.11%) |
Aug 20, 2020 | 33.97 | 34.19 | 33.60 | 33.70 | 166,519 | -0.83(-2.40%) |
Aug 19, 2020 | 34.61 | 35.07 | 34.34 | 34.53 | 175,682 | -0.14(-0.40%) |
Aug 18, 2020 | 35.35 | 35.72 | 34.62 | 34.67 | 253,756 | -0.80(-2.26%) |
Aug 17, 2020 | 35.55 | 35.78 | 34.95 | 35.47 | 214,080 | -0.05(-0.14%) |
Aug 14, 2020 | 35.09 | 35.95 | 34.85 | 35.52 | 206,096 | -0.03(-0.08%) |
Aug 13, 2020 | 35.58 | 35.98 | 35.18 | 35.55 | 280,733 | -0.50(-1.40%) |
Aug 12, 2020 | 37.16 | 37.53 | 35.48 | 36.05 | 287,785 | +0.11(+0.30%) |
Aug 11, 2020 | 35.32 | 36.72 | 35.32 | 35.94 | 398,188 | +1.17(+3.35%) |
Aug 10, 2020 | 34.23 | 35.45 | 34.12 | 34.78 | 276,786 | +0.85(+2.50%) |
Aug 07, 2020 | 32.44 | 33.99 | 32.41 | 33.93 | 226,655 | +1.12(+3.40%) |
Aug 06, 2020 | 32.86 | 33.00 | 32.45 | 32.81 | 171,814 | +0.00(+0.00%) |
Aug 05, 2020 | 32.90 | 32.97 | 32.41 | 32.81 | 284,675 | +0.49(+1.53%) |
Aug 04, 2020 | 32.12 | 32.39 | 31.75 | 32.32 | 234,411 | +0.22(+0.68%) |
Aug 03, 2020 | 31.55 | 32.20 | 31.24 | 32.10 | 487,067 | +0.90(+2.88%) |
Jul 31, 2020 | 31.73 | 31.92 | 30.44 | 31.20 | 398,419 | -0.86(-2.68%) |
Jul 30, 2020 | 32.28 | 32.57 | 31.53 | 32.06 | 436,014 | -1.26(-3.79%) |
Jul 29, 2020 | 32.12 | 34.61 | 32.12 | 33.32 | 403,791 | +1.70(+5.37%) |
Jul 28, 2020 | 32.40 | 32.61 | 31.48 | 31.63 | 537,734 | -1.11(-3.38%) |
Jul 27, 2020 | 31.91 | 32.76 | 31.61 | 32.73 | 674,909 | +0.65(+2.03%) |
Jul 24, 2020 | 33.11 | 33.14 | 32.05 | 32.08 | 185,537 | -1.09(-3.27%) |
Jul 23, 2020 | 32.63 | 33.67 | 32.63 | 33.17 | 256,355 | +0.33(+0.99%) |
Jul 22, 2020 | 32.89 | 33.50 | 32.66 | 32.84 | 336,350 | -0.33(-0.98%) |
Jul 21, 2020 | 33.22 | 33.81 | 32.93 | 33.17 | 247,890 | +0.52(+1.60%) |
Jul 20, 2020 | 33.23 | 33.42 | 32.18 | 32.64 | 212,417 | -0.78(-2.33%) |
Jul 17, 2020 | 32.87 | 34.09 | 32.82 | 33.42 | 398,824 | +0.60(+1.84%) |
Jul 16, 2020 | 32.47 | 33.21 | 32.30 | 32.82 | 489,664 | +0.17(+0.51%) |
Jul 15, 2020 | 33.14 | 34.00 | 32.33 | 32.65 | 1,071,710 | +0.60(+1.88%) |
Jul 14, 2020 | 31.49 | 32.06 | 31.08 | 32.05 | 394,324 | +0.59(+1.88%) |
Jul 13, 2020 | 31.64 | 32.32 | 30.95 | 31.46 | 279,554 | +0.47(+1.53%) |
Jul 10, 2020 | 30.11 | 31.04 | 30.03 | 30.98 | 532,710 | +1.07(+3.56%) |
Jul 09, 2020 | 30.40 | 30.76 | 29.42 | 29.92 | 275,655 | -0.71(-2.32%) |
Jul 08, 2020 | 30.42 | 30.99 | 30.09 | 30.63 | 232,681 | +0.19(+0.62%) |
Jul 07, 2020 | 31.75 | 32.15 | 30.37 | 30.44 | 293,973 | -1.83(-5.66%) |
Jul 06, 2020 | 32.63 | 32.89 | 31.84 | 32.27 | 299,129 | +0.65(+2.06%) |
Jul 02, 2020 | 31.93 | 32.69 | 31.42 | 31.62 | 272,938 | +0.64(+2.07%) |