Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.68 | 33.33 | 32.64 | 32.92 | 76,170 | +0.28(+0.86%) |
Sep 29, 2020 | 33.93 | 33.93 | 32.40 | 32.64 | 44,122 | -1.34(-3.94%) |
Sep 28, 2020 | 33.73 | 34.42 | 33.73 | 33.98 | 61,265 | +0.84(+2.53%) |
Sep 25, 2020 | 31.86 | 33.30 | 31.86 | 33.14 | 61,700 | +1.08(+3.37%) |
Sep 24, 2020 | 32.12 | 32.49 | 30.76 | 32.06 | 98,574 | +0.01(+0.03%) |
Sep 23, 2020 | 34.00 | 34.56 | 31.74 | 32.05 | 51,581 | -1.91(-5.62%) |
Sep 22, 2020 | 34.00 | 34.34 | 32.80 | 33.96 | 91,734 | +0.02(+0.06%) |
Sep 21, 2020 | 35.92 | 35.94 | 33.73 | 33.94 | 65,510 | -3.13(-8.44%) |
Sep 18, 2020 | 36.25 | 37.07 | 35.64 | 37.07 | 187,600 | +1.02(+2.83%) |
Sep 17, 2020 | 35.53 | 36.35 | 35.40 | 36.05 | 40,762 | -0.06(-0.17%) |
Sep 16, 2020 | 35.61 | 36.87 | 35.22 | 36.11 | 49,177 | +0.78(+2.21%) |
Sep 15, 2020 | 36.17 | 36.48 | 35.29 | 35.33 | 51,580 | -0.57(-1.59%) |
Sep 14, 2020 | 35.79 | 35.95 | 34.69 | 35.90 | 48,052 | +0.35(+0.98%) |
Sep 11, 2020 | 35.09 | 35.77 | 34.72 | 35.55 | 44,800 | +0.49(+1.40%) |
Sep 10, 2020 | 36.37 | 36.82 | 34.92 | 35.06 | 56,678 | -1.30(-3.58%) |
Sep 09, 2020 | 36.40 | 36.52 | 34.61 | 36.36 | 114,992 | +0.34(+0.94%) |
Sep 08, 2020 | 37.04 | 37.11 | 36.02 | 36.02 | 45,503 | -1.37(-3.66%) |
Sep 04, 2020 | 38.56 | 38.88 | 36.62 | 37.39 | 56,000 | -0.28(-0.74%) |
Sep 03, 2020 | 38.18 | 38.91 | 37.33 | 37.67 | 61,894 | -0.69(-1.80%) |
Sep 02, 2020 | 37.67 | 38.58 | 37.67 | 38.36 | 44,700 | +0.47(+1.24%) |
Sep 01, 2020 | 37.12 | 38.16 | 36.78 | 37.89 | 73,764 | +0.52(+1.39%) |
Aug 31, 2020 | 38.30 | 38.30 | 37.25 | 37.37 | 58,726 | -0.96(-2.50%) |
Aug 28, 2020 | 38.49 | 38.66 | 38.05 | 38.33 | 35,600 | +0.25(+0.66%) |
Aug 27, 2020 | 37.99 | 38.94 | 37.81 | 38.08 | 53,350 | +0.41(+1.09%) |
Aug 26, 2020 | 38.85 | 38.85 | 37.42 | 37.67 | 42,844 | -1.33(-3.41%) |
Aug 25, 2020 | 39.31 | 39.36 | 38.20 | 39.00 | 70,417 | +0.04(+0.10%) |
Aug 24, 2020 | 38.56 | 39.02 | 37.95 | 38.96 | 71,852 | +0.78(+2.04%) |
Aug 21, 2020 | 38.39 | 38.74 | 37.41 | 38.18 | 94,300 | -0.54(-1.39%) |
Aug 20, 2020 | 38.82 | 39.01 | 38.23 | 38.72 | 37,616 | -0.76(-1.93%) |
Aug 19, 2020 | 39.53 | 39.87 | 39.28 | 39.48 | 38,839 | +0.06(+0.15%) |
Aug 18, 2020 | 40.32 | 40.32 | 38.90 | 39.42 | 49,713 | -0.79(-1.96%) |
Aug 17, 2020 | 41.09 | 41.09 | 39.68 | 40.21 | 57,208 | -0.85(-2.07%) |
Aug 14, 2020 | 40.78 | 41.25 | 40.41 | 41.06 | 71,300 | -0.15(-0.36%) |
Aug 13, 2020 | 42.00 | 42.12 | 40.92 | 41.21 | 60,135 | -0.79(-1.88%) |
Aug 12, 2020 | 41.79 | 42.38 | 41.51 | 42.00 | 86,481 | +0.26(+0.62%) |
Aug 11, 2020 | 42.27 | 42.62 | 41.44 | 41.74 | 87,491 | +0.29(+0.70%) |
Aug 10, 2020 | 40.46 | 41.85 | 40.03 | 41.45 | 127,300 | +1.33(+3.32%) |
Aug 07, 2020 | 38.10 | 40.27 | 38.10 | 40.12 | 79,500 | +1.72(+4.48%) |
Aug 06, 2020 | 38.74 | 38.91 | 38.08 | 38.40 | 61,135 | -0.35(-0.90%) |
Aug 05, 2020 | 36.75 | 38.92 | 36.36 | 38.75 | 113,716 | +2.63(+7.28%) |
Aug 04, 2020 | 36.00 | 36.97 | 35.84 | 36.12 | 96,689 | -0.07(-0.19%) |
Aug 03, 2020 | 36.23 | 36.60 | 35.21 | 36.19 | 111,530 | +0.24(+0.67%) |
Jul 31, 2020 | 35.70 | 37.73 | 34.95 | 35.95 | 113,900 | +1.70(+4.96%) |
Jul 30, 2020 | 33.70 | 34.47 | 33.45 | 34.25 | 66,987 | -0.16(-0.46%) |
Jul 29, 2020 | 33.68 | 34.55 | 33.68 | 34.41 | 50,511 | +0.71(+2.11%) |
Jul 28, 2020 | 33.42 | 34.64 | 33.42 | 33.70 | 57,300 | +0.00(+0.00%) |
Jul 27, 2020 | 34.04 | 34.33 | 33.09 | 33.70 | 65,584 | -0.04(-0.12%) |
Jul 24, 2020 | 35.04 | 35.04 | 33.70 | 33.74 | 55,800 | -1.30(-3.71%) |
Jul 23, 2020 | 35.02 | 35.46 | 34.31 | 35.04 | 50,379 | +0.02(+0.06%) |
Jul 22, 2020 | 33.62 | 35.32 | 33.62 | 35.02 | 65,175 | +1.01(+2.97%) |
Jul 21, 2020 | 33.60 | 34.60 | 33.32 | 34.01 | 51,038 | +1.04(+3.15%) |
Jul 20, 2020 | 33.75 | 33.75 | 32.06 | 32.97 | 51,377 | -1.01(-2.97%) |
Jul 17, 2020 | 33.76 | 34.86 | 33.59 | 33.98 | 111,500 | +0.21(+0.62%) |
Jul 16, 2020 | 33.36 | 34.17 | 33.05 | 33.77 | 90,090 | +0.12(+0.36%) |
Jul 15, 2020 | 33.73 | 34.19 | 33.22 | 33.65 | 81,379 | +1.20(+3.70%) |
Jul 14, 2020 | 31.90 | 32.58 | 31.55 | 32.45 | 60,854 | +0.58(+1.82%) |
Jul 13, 2020 | 32.74 | 32.89 | 31.57 | 31.87 | 59,620 | -0.47(-1.45%) |
Jul 10, 2020 | 30.85 | 32.57 | 30.85 | 32.34 | 51,600 | +1.34(+4.32%) |
Jul 09, 2020 | 32.82 | 32.82 | 30.45 | 31.00 | 61,556 | -1.93(-5.86%) |
Jul 08, 2020 | 32.66 | 32.94 | 31.77 | 32.93 | 58,289 | +0.26(+0.80%) |
Jul 07, 2020 | 33.57 | 33.60 | 32.66 | 32.67 | 51,413 | -1.49(-4.36%) |
Jul 06, 2020 | 35.09 | 35.09 | 33.33 | 34.16 | 44,059 | +0.15(+0.44%) |
Jul 02, 2020 | 34.67 | 35.48 | 33.69 | 34.01 | 64,700 | +0.29(+0.86%) |