Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.63 | 32.42 | 31.31 | 31.63 | 523,717 | +0.27(+0.86%) |
Sep 29, 2020 | 31.86 | 31.88 | 31.02 | 31.36 | 439,763 | -0.50(-1.57%) |
Sep 28, 2020 | 31.67 | 32.33 | 31.67 | 31.87 | 407,703 | +0.77(+2.47%) |
Sep 25, 2020 | 30.28 | 31.18 | 30.16 | 31.10 | 509,852 | +0.45(+1.47%) |
Sep 24, 2020 | 29.98 | 30.93 | 29.33 | 30.65 | 833,831 | +0.83(+2.79%) |
Sep 23, 2020 | 30.46 | 31.01 | 29.79 | 29.81 | 615,088 | -0.59(-1.93%) |
Sep 22, 2020 | 30.87 | 31.41 | 30.06 | 30.40 | 732,487 | -0.44(-1.44%) |
Sep 21, 2020 | 31.98 | 32.27 | 30.77 | 30.85 | 933,307 | -2.15(-6.52%) |
Sep 18, 2020 | 33.50 | 33.50 | 32.87 | 33.00 | 1,484,327 | -0.08(-0.23%) |
Sep 17, 2020 | 32.65 | 33.17 | 32.53 | 33.07 | 753,784 | -0.12(-0.36%) |
Sep 16, 2020 | 33.15 | 33.91 | 33.07 | 33.19 | 621,809 | +0.01(+0.04%) |
Sep 15, 2020 | 33.72 | 33.72 | 32.74 | 33.18 | 926,217 | -0.33(-0.97%) |
Sep 14, 2020 | 32.91 | 34.07 | 32.91 | 33.50 | 700,302 | +0.61(+1.86%) |
Sep 11, 2020 | 32.75 | 33.32 | 32.60 | 32.89 | 851,725 | +0.17(+0.52%) |
Sep 10, 2020 | 32.75 | 32.93 | 32.38 | 32.72 | 2,221,572 | +0.19(+0.60%) |
Sep 09, 2020 | 31.92 | 32.74 | 31.65 | 32.53 | 1,350,344 | +0.86(+2.73%) |
Sep 08, 2020 | 32.45 | 32.45 | 31.50 | 31.67 | 685,464 | -1.18(-3.60%) |
Sep 04, 2020 | 33.42 | 33.56 | 32.17 | 32.85 | 565,952 | +0.18(+0.54%) |
Sep 03, 2020 | 33.19 | 33.60 | 32.35 | 32.67 | 609,410 | -0.21(-0.63%) |
Sep 02, 2020 | 32.22 | 33.03 | 32.13 | 32.88 | 346,114 | +0.62(+1.92%) |
Sep 01, 2020 | 31.36 | 32.28 | 31.13 | 32.26 | 448,991 | +0.53(+1.68%) |
Aug 31, 2020 | 32.25 | 32.25 | 31.72 | 31.73 | 523,243 | -0.53(-1.63%) |
Aug 28, 2020 | 32.70 | 32.70 | 31.96 | 32.25 | 338,029 | -0.04(-0.14%) |
Aug 27, 2020 | 31.79 | 32.51 | 31.65 | 32.30 | 395,685 | +0.56(+1.77%) |
Aug 26, 2020 | 32.63 | 32.63 | 31.70 | 31.74 | 519,923 | -0.85(-2.62%) |
Aug 25, 2020 | 32.70 | 32.90 | 32.23 | 32.59 | 354,579 | +0.34(+1.04%) |
Aug 24, 2020 | 31.88 | 32.38 | 31.46 | 32.25 | 302,513 | +0.85(+2.70%) |
Aug 21, 2020 | 30.85 | 31.41 | 30.79 | 31.41 | 595,079 | +0.34(+1.10%) |
Aug 20, 2020 | 31.31 | 31.65 | 31.05 | 31.06 | 431,592 | -0.85(-2.66%) |
Aug 19, 2020 | 31.91 | 32.37 | 31.75 | 31.91 | 378,466 | +0.13(+0.41%) |
Aug 18, 2020 | 32.43 | 32.52 | 31.74 | 31.78 | 414,187 | -0.74(-2.28%) |
Aug 17, 2020 | 32.80 | 32.99 | 32.20 | 32.52 | 410,678 | -0.41(-1.23%) |
Aug 14, 2020 | 32.52 | 33.08 | 32.50 | 32.93 | 329,851 | -0.02(-0.06%) |
Aug 13, 2020 | 33.20 | 33.57 | 32.83 | 32.95 | 416,994 | -0.58(-1.73%) |
Aug 12, 2020 | 34.48 | 34.48 | 33.05 | 33.53 | 358,580 | -0.25(-0.74%) |
Aug 11, 2020 | 34.01 | 34.74 | 33.71 | 33.77 | 712,057 | +0.62(+1.88%) |
Aug 10, 2020 | 32.77 | 33.31 | 32.47 | 33.15 | 571,507 | +0.72(+2.21%) |
Aug 07, 2020 | 31.11 | 32.44 | 31.06 | 32.43 | 480,264 | +1.10(+3.52%) |
Aug 06, 2020 | 31.49 | 31.76 | 31.21 | 31.33 | 424,414 | -0.16(-0.50%) |
Aug 05, 2020 | 30.94 | 31.57 | 30.48 | 31.49 | 471,565 | +0.92(+3.02%) |
Aug 04, 2020 | 30.28 | 30.64 | 30.19 | 30.56 | 416,994 | +0.01(+0.04%) |
Aug 03, 2020 | 30.44 | 30.72 | 30.08 | 30.55 | 475,967 | +0.32(+1.05%) |
Jul 31, 2020 | 30.17 | 30.28 | 29.53 | 30.23 | 589,948 | -0.12(-0.41%) |
Jul 30, 2020 | 29.91 | 30.56 | 29.05 | 30.36 | 732,053 | -0.44(-1.42%) |
Jul 29, 2020 | 30.34 | 30.86 | 29.40 | 30.79 | 905,431 | +1.66(+5.69%) |
Jul 28, 2020 | 29.78 | 30.10 | 29.09 | 29.14 | 755,598 | -1.00(-3.33%) |
Jul 27, 2020 | 29.68 | 30.26 | 29.21 | 30.14 | 508,067 | +0.21(+0.69%) |
Jul 24, 2020 | 30.48 | 30.76 | 29.91 | 29.93 | 429,592 | -0.50(-1.64%) |
Jul 23, 2020 | 30.39 | 30.80 | 30.21 | 30.43 | 547,748 | -0.27(-0.87%) |
Jul 22, 2020 | 30.68 | 31.03 | 30.27 | 30.70 | 466,565 | -0.41(-1.30%) |
Jul 21, 2020 | 30.64 | 31.40 | 30.59 | 31.11 | 448,567 | +0.75(+2.47%) |
Jul 20, 2020 | 30.65 | 30.82 | 29.88 | 30.36 | 477,211 | -0.53(-1.72%) |
Jul 17, 2020 | 31.65 | 31.83 | 30.81 | 30.89 | 625,546 | -0.84(-2.65%) |
Jul 16, 2020 | 31.60 | 32.43 | 31.24 | 31.73 | 544,419 | -0.18(-0.57%) |
Jul 15, 2020 | 31.17 | 32.16 | 30.96 | 31.91 | 1,288,888 | +1.86(+6.21%) |
Jul 14, 2020 | 29.67 | 30.16 | 29.33 | 30.05 | 571,117 | +0.38(+1.28%) |
Jul 13, 2020 | 30.41 | 30.84 | 29.63 | 29.67 | 870,440 | -0.18(-0.61%) |
Jul 10, 2020 | 28.32 | 29.90 | 28.06 | 29.85 | 657,297 | +1.71(+6.07%) |
Jul 09, 2020 | 28.77 | 28.77 | 27.61 | 28.14 | 612,290 | -0.79(-2.72%) |
Jul 08, 2020 | 28.09 | 29.01 | 28.09 | 28.92 | 576,973 | +0.68(+2.41%) |
Jul 07, 2020 | 29.00 | 29.17 | 28.19 | 28.24 | 758,308 | -1.20(-4.09%) |
Jul 06, 2020 | 29.48 | 29.86 | 29.20 | 29.45 | 575,147 | +0.87(+3.03%) |
Jul 02, 2020 | 29.47 | 29.62 | 28.44 | 28.58 | 649,119 | +0.09(+0.33%) |