Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.03 | 31.82 | 30.75 | 31.07 | 520,892 | +0.17(+0.55%) |
Sep 29, 2020 | 30.70 | 31.35 | 30.49 | 30.90 | 396,092 | +0.16(+0.52%) |
Sep 28, 2020 | 30.11 | 30.94 | 30.01 | 30.74 | 524,372 | +1.34(+4.56%) |
Sep 25, 2020 | 28.54 | 29.59 | 28.39 | 29.40 | 430,100 | +0.59(+2.05%) |
Sep 24, 2020 | 28.50 | 29.31 | 28.00 | 28.81 | 620,610 | +0.12(+0.44%) |
Sep 23, 2020 | 29.95 | 30.52 | 28.61 | 28.68 | 761,235 | -1.21(-4.06%) |
Sep 22, 2020 | 28.62 | 30.09 | 28.01 | 29.90 | 649,964 | +1.47(+5.17%) |
Sep 21, 2020 | 28.61 | 28.78 | 27.61 | 28.43 | 666,449 | -1.38(-4.63%) |
Sep 18, 2020 | 30.67 | 31.14 | 29.61 | 29.81 | 1,686,800 | -0.62(-2.04%) |
Sep 17, 2020 | 30.57 | 31.06 | 29.98 | 30.43 | 372,161 | -0.77(-2.47%) |
Sep 16, 2020 | 30.77 | 31.47 | 30.37 | 31.20 | 562,951 | +0.58(+1.89%) |
Sep 15, 2020 | 30.82 | 31.73 | 30.51 | 30.62 | 423,588 | -0.06(-0.20%) |
Sep 14, 2020 | 30.24 | 30.74 | 29.59 | 30.68 | 439,268 | +0.63(+2.10%) |
Sep 11, 2020 | 30.17 | 30.40 | 29.61 | 30.05 | 392,500 | +0.09(+0.30%) |
Sep 10, 2020 | 31.78 | 31.78 | 29.94 | 29.96 | 623,334 | -1.58(-5.01%) |
Sep 09, 2020 | 31.61 | 32.05 | 31.32 | 31.54 | 445,703 | -0.05(-0.16%) |
Sep 08, 2020 | 32.66 | 32.99 | 31.50 | 31.59 | 688,890 | -1.91(-5.70%) |
Sep 04, 2020 | 34.31 | 34.50 | 33.04 | 33.50 | 478,200 | -0.19(-0.56%) |
Sep 03, 2020 | 35.30 | 35.30 | 33.10 | 33.69 | 618,122 | -1.50(-4.26%) |
Sep 02, 2020 | 34.68 | 35.19 | 33.80 | 35.19 | 500,200 | +0.62(+1.79%) |
Sep 01, 2020 | 33.72 | 34.67 | 33.35 | 34.57 | 703,741 | +0.68(+2.01%) |
Aug 31, 2020 | 35.00 | 35.03 | 33.65 | 33.89 | 1,138,680 | +0.37(+1.10%) |
Aug 28, 2020 | 32.43 | 33.61 | 32.24 | 33.52 | 501,300 | +1.40(+4.36%) |
Aug 27, 2020 | 32.55 | 32.95 | 31.60 | 32.12 | 642,591 | -0.39(-1.20%) |
Aug 26, 2020 | 32.21 | 32.84 | 31.52 | 32.51 | 648,792 | +0.72(+2.26%) |
Aug 25, 2020 | 32.08 | 32.29 | 31.20 | 31.79 | 351,521 | +0.07(+0.22%) |
Aug 24, 2020 | 31.84 | 32.71 | 31.11 | 31.72 | 446,269 | -0.08(-0.25%) |
Aug 21, 2020 | 30.87 | 31.82 | 30.53 | 31.80 | 412,400 | +0.86(+2.78%) |
Aug 20, 2020 | 30.34 | 31.10 | 30.25 | 30.94 | 285,926 | +0.21(+0.68%) |
Aug 19, 2020 | 31.23 | 31.27 | 30.56 | 30.73 | 305,423 | -0.46(-1.47%) |
Aug 18, 2020 | 31.81 | 31.98 | 31.08 | 31.19 | 180,374 | -0.37(-1.17%) |
Aug 17, 2020 | 31.59 | 32.21 | 31.47 | 31.56 | 296,585 | +0.11(+0.35%) |
Aug 14, 2020 | 31.59 | 32.07 | 31.19 | 31.45 | 332,500 | -0.19(-0.60%) |
Aug 13, 2020 | 31.20 | 31.95 | 31.19 | 31.64 | 335,080 | +0.32(+1.02%) |
Aug 12, 2020 | 30.45 | 32.21 | 30.11 | 31.32 | 530,051 | +0.88(+2.89%) |
Aug 11, 2020 | 31.83 | 33.06 | 30.17 | 30.44 | 877,128 | -2.03(-6.25%) |
Aug 10, 2020 | 32.26 | 33.09 | 31.56 | 32.47 | 658,529 | +0.59(+1.85%) |
Aug 07, 2020 | 30.76 | 32.66 | 29.88 | 31.88 | 1,148,100 | -0.85(-2.60%) |
Aug 06, 2020 | 33.00 | 33.04 | 31.93 | 32.73 | 630,638 | -0.16(-0.49%) |
Aug 05, 2020 | 32.20 | 33.35 | 32.01 | 32.89 | 504,330 | +1.25(+3.95%) |
Aug 04, 2020 | 31.76 | 31.87 | 30.96 | 31.64 | 433,033 | -0.01(-0.03%) |
Aug 03, 2020 | 31.60 | 32.32 | 31.37 | 31.65 | 780,581 | +0.49(+1.57%) |
Jul 31, 2020 | 30.30 | 31.19 | 30.30 | 31.16 | 576,000 | +0.62(+2.03%) |
Jul 30, 2020 | 30.04 | 30.64 | 29.64 | 30.54 | 566,131 | -0.37(-1.20%) |
Jul 29, 2020 | 29.57 | 31.22 | 29.23 | 30.91 | 595,894 | +1.68(+5.75%) |
Jul 28, 2020 | 29.91 | 30.19 | 29.19 | 29.23 | 454,409 | -0.83(-2.76%) |
Jul 27, 2020 | 28.57 | 30.11 | 28.21 | 30.06 | 453,360 | +1.39(+4.85%) |
Jul 24, 2020 | 28.75 | 29.13 | 28.28 | 28.67 | 258,800 | -0.19(-0.66%) |
Jul 23, 2020 | 28.58 | 29.62 | 28.50 | 28.86 | 298,412 | +0.11(+0.38%) |
Jul 22, 2020 | 27.45 | 28.79 | 27.41 | 28.75 | 290,641 | +0.93(+3.34%) |
Jul 21, 2020 | 28.39 | 28.50 | 27.58 | 27.82 | 278,508 | -0.12(-0.43%) |
Jul 20, 2020 | 28.24 | 28.24 | 27.50 | 27.94 | 328,654 | -0.61(-2.15%) |
Jul 17, 2020 | 28.69 | 29.38 | 28.38 | 28.55 | 487,500 | +0.93(+3.39%) |
Jul 16, 2020 | 26.92 | 27.67 | 26.55 | 27.62 | 406,684 | +0.52(+1.92%) |
Jul 15, 2020 | 26.95 | 27.53 | 26.52 | 27.10 | 378,993 | +0.91(+3.47%) |
Jul 14, 2020 | 25.01 | 26.27 | 24.70 | 26.19 | 273,962 | +1.07(+4.26%) |
Jul 13, 2020 | 25.78 | 26.31 | 24.98 | 25.12 | 295,543 | -0.13(-0.51%) |
Jul 10, 2020 | 25.10 | 25.75 | 24.56 | 25.25 | 480,900 | +0.10(+0.40%) |
Jul 09, 2020 | 26.77 | 26.93 | 25.09 | 25.15 | 490,718 | -1.83(-6.78%) |
Jul 08, 2020 | 25.80 | 26.98 | 25.36 | 26.98 | 396,762 | +0.95(+3.65%) |
Jul 07, 2020 | 25.95 | 26.95 | 25.43 | 26.03 | 439,916 | -0.28(-1.06%) |
Jul 06, 2020 | 26.38 | 26.48 | 25.75 | 26.31 | 271,686 | +0.78(+3.06%) |
Jul 02, 2020 | 26.34 | 27.04 | 25.38 | 25.53 | 230,500 | +0.05(+0.20%) |