Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.32 | 34.00 | 33.21 | 33.55 | 65,658 | +0.41(+1.25%) |
Sep 29, 2020 | 32.89 | 33.24 | 32.89 | 33.13 | 30,063 | +0.23(+0.71%) |
Sep 28, 2020 | 33.95 | 33.95 | 32.85 | 32.90 | 223,468 | -1.67(-4.83%) |
Sep 25, 2020 | 33.74 | 34.70 | 33.51 | 34.57 | 56,600 | +0.98(+2.92%) |
Sep 24, 2020 | 33.88 | 33.88 | 33.30 | 33.59 | 42,400 | +0.26(+0.78%) |
Sep 23, 2020 | 33.27 | 33.91 | 33.10 | 33.33 | 38,571 | +0.06(+0.18%) |
Sep 22, 2020 | 34.10 | 34.10 | 33.21 | 33.27 | 41,816 | -0.77(-2.26%) |
Sep 21, 2020 | 33.75 | 34.20 | 33.38 | 34.04 | 53,100 | -0.37(-1.08%) |
Sep 18, 2020 | 35.64 | 35.71 | 34.21 | 34.41 | 332,900 | -1.23(-3.45%) |
Sep 17, 2020 | 35.52 | 36.09 | 35.11 | 35.64 | 107,235 | -0.51(-1.41%) |
Sep 16, 2020 | 36.22 | 36.56 | 35.84 | 36.15 | 81,924 | -0.63(-1.71%) |
Sep 15, 2020 | 36.30 | 37.12 | 36.01 | 36.78 | 226,591 | -0.41(-1.10%) |
Sep 14, 2020 | 38.73 | 38.73 | 36.66 | 37.19 | 280,185 | -2.43(-6.13%) |
Sep 11, 2020 | 39.50 | 39.90 | 39.16 | 39.62 | 22,400 | +0.41(+1.05%) |
Sep 10, 2020 | 39.64 | 40.15 | 39.09 | 39.21 | 61,592 | +0.70(+1.82%) |
Sep 09, 2020 | 39.20 | 39.49 | 38.50 | 38.51 | 42,814 | -1.04(-2.63%) |
Sep 08, 2020 | 38.39 | 39.89 | 38.32 | 39.55 | 106,254 | -0.94(-2.32%) |
Sep 04, 2020 | 40.00 | 40.70 | 39.95 | 40.49 | 69,300 | +0.84(+2.12%) |
Sep 03, 2020 | 39.30 | 39.79 | 39.10 | 39.65 | 48,416 | +0.36(+0.92%) |
Sep 02, 2020 | 38.97 | 39.88 | 38.97 | 39.29 | 32,812 | -0.06(-0.15%) |
Sep 01, 2020 | 39.80 | 39.95 | 39.10 | 39.35 | 45,170 | +0.08(+0.20%) |
Aug 31, 2020 | 38.34 | 39.35 | 37.80 | 39.27 | 55,255 | +1.18(+3.08%) |
Aug 28, 2020 | 37.66 | 38.17 | 37.66 | 38.09 | 48,300 | +1.12(+3.02%) |
Aug 27, 2020 | 36.94 | 37.07 | 35.82 | 36.98 | 44,108 | +0.21(+0.56%) |
Aug 26, 2020 | 37.60 | 38.29 | 36.46 | 36.77 | 46,107 | -0.65(-1.73%) |
Aug 25, 2020 | 36.39 | 37.56 | 36.36 | 37.42 | 63,645 | +1.23(+3.40%) |
Aug 24, 2020 | 36.54 | 37.12 | 36.07 | 36.19 | 50,913 | +0.12(+0.33%) |
Aug 21, 2020 | 35.37 | 36.35 | 35.11 | 36.07 | 40,500 | +0.09(+0.25%) |
Aug 20, 2020 | 36.00 | 36.20 | 35.46 | 35.98 | 17,530 | +0.14(+0.39%) |
Aug 19, 2020 | 36.54 | 36.59 | 35.55 | 35.84 | 42,457 | -0.64(-1.75%) |
Aug 18, 2020 | 36.40 | 36.67 | 36.10 | 36.48 | 38,964 | +1.18(+3.34%) |
Aug 17, 2020 | 35.07 | 35.50 | 34.70 | 35.30 | 28,595 | -0.03(-0.08%) |
Aug 14, 2020 | 35.83 | 36.00 | 35.29 | 35.33 | 18,200 | -0.29(-0.81%) |
Aug 13, 2020 | 34.90 | 35.86 | 34.90 | 35.62 | 58,652 | +1.23(+3.58%) |
Aug 12, 2020 | 34.61 | 34.61 | 34.19 | 34.39 | 18,770 | +0.34(+1.00%) |
Aug 11, 2020 | 34.20 | 34.53 | 33.91 | 34.05 | 51,400 | -0.32(-0.93%) |
Aug 10, 2020 | 35.48 | 35.94 | 34.36 | 34.37 | 66,900 | -0.85(-2.41%) |
Aug 07, 2020 | 36.05 | 36.17 | 34.96 | 35.22 | 80,900 | -0.86(-2.38%) |
Aug 06, 2020 | 37.71 | 37.77 | 35.85 | 36.08 | 196,026 | -1.39(-3.71%) |
Aug 05, 2020 | 38.28 | 39.09 | 36.98 | 37.47 | 119,941 | +0.42(+1.13%) |
Aug 04, 2020 | 36.43 | 37.35 | 36.43 | 37.05 | 81,031 | +1.18(+3.29%) |
Aug 03, 2020 | 35.77 | 36.75 | 35.77 | 35.87 | 58,269 | -0.58(-1.59%) |
Jul 31, 2020 | 36.18 | 36.70 | 35.90 | 36.45 | 105,400 | +0.92(+2.59%) |
Jul 30, 2020 | 35.34 | 36.10 | 34.87 | 35.53 | 283,276 | +0.93(+2.69%) |
Jul 29, 2020 | 34.20 | 34.73 | 34.00 | 34.60 | 136,844 | +0.93(+2.76%) |
Jul 28, 2020 | 34.12 | 34.18 | 33.41 | 33.67 | 65,485 | -0.46(-1.35%) |
Jul 27, 2020 | 33.44 | 34.13 | 33.39 | 34.13 | 76,423 | +0.74(+2.22%) |
Jul 24, 2020 | 33.04 | 33.56 | 32.95 | 33.39 | 47,600 | +0.37(+1.12%) |
Jul 23, 2020 | 33.37 | 33.37 | 32.79 | 33.02 | 74,217 | -0.07(-0.21%) |
Jul 22, 2020 | 32.37 | 33.50 | 32.37 | 33.09 | 215,721 | +1.77(+5.65%) |
Jul 21, 2020 | 31.22 | 31.36 | 31.09 | 31.32 | 56,012 | +0.81(+2.65%) |
Jul 20, 2020 | 31.23 | 31.50 | 30.45 | 30.51 | 56,477 | -0.72(-2.31%) |
Jul 17, 2020 | 30.92 | 31.55 | 30.89 | 31.23 | 148,300 | +1.06(+3.51%) |
Jul 16, 2020 | 30.17 | 30.34 | 30.07 | 30.17 | 28,133 | -0.06(-0.20%) |
Jul 15, 2020 | 30.18 | 30.23 | 29.71 | 30.23 | 40,702 | +0.11(+0.37%) |
Jul 14, 2020 | 30.02 | 30.30 | 29.87 | 30.12 | 24,695 | -0.20(-0.66%) |
Jul 13, 2020 | 30.23 | 30.40 | 29.86 | 30.32 | 33,491 | +0.45(+1.51%) |
Jul 10, 2020 | 30.25 | 30.46 | 29.82 | 29.87 | 57,700 | -0.53(-1.74%) |
Jul 09, 2020 | 31.04 | 31.04 | 30.32 | 30.40 | 34,215 | -0.51(-1.65%) |
Jul 08, 2020 | 31.30 | 31.41 | 30.77 | 30.91 | 47,100 | +0.11(+0.36%) |
Jul 07, 2020 | 30.60 | 31.04 | 30.38 | 30.80 | 41,846 | +0.49(+1.62%) |
Jul 06, 2020 | 30.38 | 30.47 | 30.10 | 30.31 | 191,170 | -1.29(-4.08%) |
Jul 02, 2020 | 32.04 | 32.07 | 31.60 | 31.60 | 45,700 | -0.45(-1.40%) |