Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.80 | 32.20 | 31.80 | 32.01 | 26,309 | +0.21(+0.67%) |
Sep 29, 2020 | 31.79 | 31.93 | 31.67 | 31.80 | 27,749 | +0.05(+0.15%) |
Sep 28, 2020 | 31.88 | 31.96 | 31.71 | 31.75 | 44,736 | +0.41(+1.32%) |
Sep 25, 2020 | 31.04 | 31.43 | 30.80 | 31.34 | 29,109 | +0.34(+1.09%) |
Sep 24, 2020 | 30.90 | 31.20 | 30.64 | 31.00 | 35,753 | +0.16(+0.53%) |
Sep 23, 2020 | 31.36 | 31.54 | 30.81 | 30.84 | 26,478 | -0.70(-2.23%) |
Sep 22, 2020 | 31.34 | 31.54 | 31.25 | 31.54 | 11,975 | +0.25(+0.81%) |
Sep 21, 2020 | 31.31 | 31.31 | 30.84 | 31.29 | 46,207 | -0.25(-0.79%) |
Sep 18, 2020 | 31.77 | 31.88 | 31.29 | 31.54 | 19,700 | -0.32(-0.99%) |
Sep 17, 2020 | 31.88 | 32.01 | 31.54 | 31.85 | 37,662 | -0.26(-0.81%) |
Sep 16, 2020 | 32.28 | 32.43 | 32.11 | 32.11 | 10,044 | -0.09(-0.27%) |
Sep 15, 2020 | 32.36 | 32.42 | 32.13 | 32.20 | 113,165 | +0.20(+0.62%) |
Sep 14, 2020 | 32.51 | 32.51 | 31.93 | 32.00 | 38,003 | +0.25(+0.79%) |
Sep 11, 2020 | 31.83 | 31.90 | 31.47 | 31.75 | 12,507 | +0.06(+0.18%) |
Sep 10, 2020 | 32.12 | 32.39 | 31.65 | 31.69 | 37,356 | -0.51(-1.59%) |
Sep 09, 2020 | 32.08 | 32.34 | 31.81 | 32.20 | 33,455 | +0.77(+2.45%) |
Sep 08, 2020 | 31.96 | 31.99 | 31.43 | 31.43 | 56,005 | -0.99(-3.05%) |
Sep 04, 2020 | 32.80 | 32.80 | 31.72 | 32.42 | 72,859 | -0.36(-1.11%) |
Sep 03, 2020 | 33.78 | 33.78 | 32.49 | 32.78 | 126,840 | -1.05(-3.09%) |
Sep 02, 2020 | 33.58 | 33.85 | 33.38 | 33.83 | 49,301 | +0.44(+1.32%) |
Sep 01, 2020 | 33.18 | 33.39 | 33.02 | 33.39 | 53,935 | +0.33(+0.99%) |
Aug 31, 2020 | 33.04 | 33.23 | 33.00 | 33.06 | 78,959 | +0.03(+0.08%) |
Aug 28, 2020 | 32.89 | 33.06 | 32.88 | 33.03 | 39,608 | +0.20(+0.62%) |
Aug 27, 2020 | 33.12 | 33.12 | 32.64 | 32.83 | 69,914 | -0.02(-0.06%) |
Aug 26, 2020 | 32.55 | 32.85 | 32.55 | 32.85 | 43,647 | +0.31(+0.94%) |
Aug 25, 2020 | 32.53 | 32.54 | 32.31 | 32.54 | 70,360 | +0.15(+0.47%) |
Aug 24, 2020 | 32.34 | 32.45 | 32.31 | 32.39 | 106,931 | +0.16(+0.51%) |
Aug 21, 2020 | 32.11 | 32.24 | 32.08 | 32.23 | 2,001,902 | +0.16(+0.49%) |
Aug 20, 2020 | 31.77 | 32.08 | 31.77 | 32.07 | 174,845 | +0.15(+0.47%) |
Aug 19, 2020 | 32.06 | 32.18 | 31.86 | 31.92 | 63,078 | -0.19(-0.60%) |
Aug 18, 2020 | 31.91 | 32.12 | 31.89 | 32.11 | 41,696 | +0.26(+0.81%) |
Aug 17, 2020 | 31.77 | 32.00 | 31.77 | 31.85 | 40,592 | +0.00(+0.00%) |
Aug 14, 2020 | 31.76 | 31.86 | 31.76 | 31.85 | 16,364 | -0.01(-0.03%) |
Aug 13, 2020 | 31.74 | 31.91 | 31.74 | 31.86 | 28,726 | +0.12(+0.39%) |
Aug 12, 2020 | 31.63 | 31.97 | 31.62 | 31.74 | 35,264 | +0.27(+0.85%) |
Aug 11, 2020 | 31.88 | 31.88 | 31.47 | 31.47 | 37,314 | -0.41(-1.29%) |
Aug 10, 2020 | 31.89 | 31.92 | 31.69 | 31.88 | 73,275 | +0.18(+0.57%) |
Aug 07, 2020 | 31.78 | 31.85 | 31.66 | 31.70 | 102,356 | -0.17(-0.54%) |
Aug 06, 2020 | 31.61 | 31.87 | 31.61 | 31.87 | 45,539 | +0.31(+0.97%) |
Aug 05, 2020 | 31.45 | 31.67 | 31.44 | 31.56 | 52,441 | +0.12(+0.37%) |
Aug 04, 2020 | 31.29 | 31.45 | 31.23 | 31.45 | 400,114 | +0.23(+0.74%) |
Aug 03, 2020 | 31.24 | 31.39 | 31.20 | 31.22 | 33,132 | +0.11(+0.34%) |
Jul 31, 2020 | 31.25 | 31.25 | 30.71 | 31.11 | 26,996 | +0.17(+0.56%) |
Jul 30, 2020 | 30.79 | 30.96 | 30.56 | 30.94 | 40,380 | +0.00(+0.00%) |
Jul 29, 2020 | 30.74 | 31.03 | 30.74 | 30.94 | 16,856 | +0.31(+1.00%) |
Jul 28, 2020 | 30.70 | 30.83 | 30.58 | 30.63 | 17,043 | -0.15(-0.50%) |
Jul 27, 2020 | 30.53 | 30.80 | 30.53 | 30.79 | 15,137 | +0.33(+1.07%) |
Jul 24, 2020 | 30.60 | 30.67 | 30.36 | 30.46 | 21,576 | -0.18(-0.59%) |
Jul 23, 2020 | 30.96 | 31.14 | 30.61 | 30.64 | 30,107 | -0.49(-1.57%) |
Jul 22, 2020 | 31.02 | 31.13 | 30.94 | 31.13 | 28,458 | +0.29(+0.93%) |
Jul 21, 2020 | 31.16 | 31.16 | 30.84 | 30.84 | 41,712 | -0.09(-0.30%) |
Jul 20, 2020 | 30.64 | 30.97 | 30.54 | 30.94 | 37,516 | +0.30(+0.97%) |
Jul 17, 2020 | 30.62 | 30.68 | 30.48 | 30.64 | 16,573 | +0.18(+0.59%) |
Jul 16, 2020 | 30.50 | 30.54 | 30.33 | 30.46 | 13,826 | -0.19(-0.63%) |
Jul 15, 2020 | 30.88 | 30.88 | 30.40 | 30.65 | 31,469 | +0.31(+1.01%) |
Jul 14, 2020 | 29.86 | 30.44 | 29.85 | 30.35 | 33,737 | +0.28(+0.93%) |
Jul 13, 2020 | 30.38 | 30.68 | 30.05 | 30.07 | 62,969 | -0.27(-0.89%) |
Jul 10, 2020 | 30.16 | 30.40 | 29.96 | 30.34 | 45,341 | +0.31(+1.02%) |
Jul 09, 2020 | 30.01 | 30.09 | 29.69 | 30.03 | 68,729 | +0.01(+0.03%) |
Jul 08, 2020 | 29.73 | 30.12 | 29.73 | 30.02 | 35,005 | +0.09(+0.31%) |
Jul 07, 2020 | 29.88 | 30.13 | 29.83 | 29.93 | 40,456 | -0.17(-0.56%) |
Jul 06, 2020 | 30.01 | 30.13 | 29.94 | 30.10 | 42,266 | +0.50(+1.68%) |
Jul 02, 2020 | 29.80 | 29.89 | 29.60 | 29.60 | 50,240 | +0.05(+0.16%) |