Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.91 | 31.62 | 30.91 | 31.14 | 153,750 | +0.24(+0.78%) |
Sep 29, 2020 | 30.53 | 31.04 | 30.32 | 30.90 | 145,830 | +0.40(+1.31%) |
Sep 28, 2020 | 29.77 | 30.56 | 29.14 | 30.50 | 94,492 | +1.10(+3.74%) |
Sep 25, 2020 | 28.34 | 29.40 | 28.32 | 29.40 | 62,200 | +0.76(+2.65%) |
Sep 24, 2020 | 28.81 | 29.87 | 28.51 | 28.64 | 70,740 | -0.31(-1.07%) |
Sep 23, 2020 | 29.55 | 30.52 | 28.93 | 28.95 | 110,933 | -0.67(-2.26%) |
Sep 22, 2020 | 29.40 | 30.68 | 28.90 | 29.62 | 112,307 | +0.39(+1.33%) |
Sep 21, 2020 | 29.17 | 29.30 | 28.78 | 29.23 | 134,473 | -0.62(-2.08%) |
Sep 18, 2020 | 30.27 | 30.27 | 29.39 | 29.85 | 276,600 | -0.18(-0.60%) |
Sep 17, 2020 | 30.08 | 30.31 | 29.82 | 30.03 | 87,979 | -0.38(-1.25%) |
Sep 16, 2020 | 29.59 | 30.58 | 29.43 | 30.41 | 125,736 | +0.93(+3.15%) |
Sep 15, 2020 | 29.16 | 29.63 | 28.83 | 29.48 | 83,464 | +0.44(+1.52%) |
Sep 14, 2020 | 28.54 | 29.24 | 28.11 | 29.04 | 78,659 | +0.80(+2.83%) |
Sep 11, 2020 | 28.91 | 29.09 | 28.04 | 28.24 | 91,400 | -0.50(-1.74%) |
Sep 10, 2020 | 28.71 | 29.27 | 28.66 | 28.74 | 116,744 | +0.28(+0.98%) |
Sep 09, 2020 | 28.63 | 28.98 | 28.03 | 28.46 | 118,875 | +0.02(+0.07%) |
Sep 08, 2020 | 28.70 | 28.99 | 28.07 | 28.44 | 97,536 | -0.35(-1.22%) |
Sep 04, 2020 | 29.71 | 29.71 | 28.23 | 28.79 | 87,400 | -0.52(-1.77%) |
Sep 03, 2020 | 29.96 | 30.16 | 28.98 | 29.31 | 125,873 | -0.65(-2.17%) |
Sep 02, 2020 | 29.92 | 30.06 | 29.51 | 29.96 | 204,797 | -0.08(-0.27%) |
Sep 01, 2020 | 30.21 | 30.52 | 29.79 | 30.04 | 85,650 | -0.30(-0.99%) |
Aug 31, 2020 | 30.50 | 30.83 | 30.06 | 30.34 | 106,888 | -0.36(-1.17%) |
Aug 28, 2020 | 30.93 | 30.93 | 29.52 | 30.70 | 130,900 | +0.05(+0.16%) |
Aug 27, 2020 | 30.42 | 30.85 | 29.86 | 30.65 | 92,810 | +0.37(+1.22%) |
Aug 26, 2020 | 31.18 | 31.18 | 30.00 | 30.28 | 79,059 | -0.71(-2.29%) |
Aug 25, 2020 | 30.98 | 31.26 | 30.46 | 30.99 | 154,461 | +0.31(+1.01%) |
Aug 24, 2020 | 30.55 | 31.43 | 30.21 | 30.68 | 134,740 | +0.27(+0.89%) |
Aug 21, 2020 | 31.21 | 32.22 | 30.02 | 30.41 | 147,200 | -0.81(-2.59%) |
Aug 20, 2020 | 30.81 | 32.05 | 30.81 | 31.22 | 106,795 | +0.02(+0.06%) |
Aug 19, 2020 | 31.80 | 32.16 | 31.18 | 31.20 | 126,422 | -0.58(-1.83%) |
Aug 18, 2020 | 33.02 | 33.39 | 31.60 | 31.78 | 110,505 | -1.43(-4.31%) |
Aug 17, 2020 | 33.20 | 33.52 | 32.99 | 33.21 | 91,024 | -0.22(-0.66%) |
Aug 14, 2020 | 33.73 | 34.76 | 32.94 | 33.43 | 78,300 | -0.64(-1.88%) |
Aug 13, 2020 | 34.14 | 34.41 | 33.71 | 34.07 | 87,684 | -0.28(-0.82%) |
Aug 12, 2020 | 35.23 | 35.29 | 34.21 | 34.35 | 75,675 | -0.43(-1.24%) |
Aug 11, 2020 | 35.08 | 36.00 | 34.73 | 34.78 | 108,792 | -0.20(-0.57%) |
Aug 10, 2020 | 34.72 | 35.76 | 34.72 | 34.98 | 89,636 | +0.26(+0.75%) |
Aug 07, 2020 | 32.93 | 34.73 | 32.02 | 34.72 | 116,300 | +1.59(+4.80%) |
Aug 06, 2020 | 33.10 | 34.34 | 32.67 | 33.13 | 159,063 | -0.11(-0.33%) |
Aug 05, 2020 | 32.22 | 33.94 | 32.22 | 33.24 | 243,529 | +1.29(+4.04%) |
Aug 04, 2020 | 31.05 | 32.33 | 30.98 | 31.95 | 162,072 | +0.77(+2.47%) |
Aug 03, 2020 | 30.96 | 32.02 | 30.64 | 31.18 | 93,110 | +0.47(+1.53%) |
Jul 31, 2020 | 31.12 | 31.12 | 29.90 | 30.71 | 118,900 | -0.53(-1.70%) |
Jul 30, 2020 | 31.14 | 31.40 | 30.52 | 31.24 | 95,898 | -0.40(-1.26%) |
Jul 29, 2020 | 30.97 | 31.97 | 30.97 | 31.64 | 78,491 | +0.68(+2.20%) |
Jul 28, 2020 | 31.72 | 32.30 | 30.87 | 30.96 | 48,019 | -0.92(-2.89%) |
Jul 27, 2020 | 31.40 | 32.09 | 31.03 | 31.88 | 53,146 | +0.45(+1.43%) |
Jul 24, 2020 | 31.99 | 32.04 | 31.03 | 31.43 | 65,000 | -0.50(-1.57%) |
Jul 23, 2020 | 31.21 | 31.98 | 31.21 | 31.93 | 81,971 | +0.62(+1.98%) |
Jul 22, 2020 | 32.10 | 32.59 | 31.23 | 31.31 | 91,985 | -1.09(-3.36%) |
Jul 21, 2020 | 31.49 | 32.60 | 31.49 | 32.40 | 165,766 | +1.23(+3.95%) |
Jul 20, 2020 | 31.73 | 32.52 | 31.05 | 31.17 | 57,734 | -0.74(-2.32%) |
Jul 17, 2020 | 31.35 | 32.13 | 31.24 | 31.91 | 65,800 | +0.49(+1.56%) |
Jul 16, 2020 | 31.92 | 32.95 | 30.99 | 31.42 | 73,488 | -0.84(-2.60%) |
Jul 15, 2020 | 31.45 | 32.77 | 31.31 | 32.26 | 124,363 | +1.70(+5.56%) |
Jul 14, 2020 | 30.45 | 30.69 | 30.20 | 30.56 | 92,103 | +0.05(+0.16%) |
Jul 13, 2020 | 30.49 | 31.26 | 30.25 | 30.51 | 101,889 | +0.38(+1.26%) |
Jul 10, 2020 | 29.67 | 30.38 | 29.66 | 30.13 | 83,100 | +0.45(+1.52%) |
Jul 09, 2020 | 30.08 | 30.28 | 28.98 | 29.68 | 114,169 | -0.66(-2.18%) |
Jul 08, 2020 | 30.57 | 31.09 | 29.95 | 30.34 | 114,673 | -0.27(-0.88%) |
Jul 07, 2020 | 31.68 | 31.95 | 30.52 | 30.61 | 69,061 | -1.39(-4.34%) |
Jul 06, 2020 | 32.83 | 33.08 | 31.78 | 32.00 | 60,478 | -0.19(-0.59%) |
Jul 02, 2020 | 32.79 | 33.14 | 32.13 | 32.19 | 53,800 | -0.15(-0.46%) |