Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.38 | 30.00 | 29.13 | 29.38 | 107,024 | +0.07(+0.24%) |
Sep 29, 2020 | 29.84 | 30.01 | 29.09 | 29.31 | 47,141 | -0.43(-1.45%) |
Sep 28, 2020 | 28.73 | 29.96 | 28.73 | 29.74 | 92,133 | +1.18(+4.12%) |
Sep 25, 2020 | 28.06 | 28.75 | 28.06 | 28.57 | 72,512 | +0.38(+1.34%) |
Sep 24, 2020 | 28.05 | 29.27 | 27.87 | 28.19 | 85,753 | +0.13(+0.45%) |
Sep 23, 2020 | 28.59 | 28.73 | 27.96 | 28.06 | 130,538 | -0.69(-2.40%) |
Sep 22, 2020 | 28.70 | 29.20 | 28.34 | 28.76 | 115,705 | +0.20(+0.69%) |
Sep 21, 2020 | 29.29 | 29.29 | 27.96 | 28.56 | 99,155 | -1.43(-4.76%) |
Sep 18, 2020 | 29.94 | 30.00 | 29.13 | 29.99 | 312,882 | -0.04(-0.12%) |
Sep 17, 2020 | 30.46 | 30.53 | 29.91 | 30.02 | 92,885 | -0.90(-2.90%) |
Sep 16, 2020 | 31.64 | 31.64 | 30.91 | 30.92 | 85,499 | -0.47(-1.49%) |
Sep 15, 2020 | 32.10 | 32.27 | 31.22 | 31.39 | 88,639 | -0.39(-1.24%) |
Sep 14, 2020 | 31.18 | 32.22 | 31.18 | 31.78 | 69,366 | +0.98(+3.18%) |
Sep 11, 2020 | 31.42 | 31.50 | 30.27 | 30.80 | 81,757 | -0.31(-0.98%) |
Sep 10, 2020 | 31.33 | 31.68 | 31.08 | 31.11 | 73,199 | -0.16(-0.52%) |
Sep 09, 2020 | 30.79 | 31.38 | 30.61 | 31.27 | 62,747 | +0.90(+2.96%) |
Sep 08, 2020 | 30.76 | 30.95 | 30.24 | 30.37 | 65,038 | -0.64(-2.06%) |
Sep 04, 2020 | 31.69 | 31.80 | 30.08 | 31.01 | 76,299 | -0.25(-0.80%) |
Sep 03, 2020 | 31.87 | 32.04 | 30.84 | 31.26 | 96,377 | -0.70(-2.19%) |
Sep 02, 2020 | 32.09 | 32.12 | 31.28 | 31.96 | 216,268 | +0.09(+0.28%) |
Sep 01, 2020 | 31.42 | 32.15 | 31.31 | 31.87 | 70,236 | +0.32(+1.02%) |
Aug 31, 2020 | 32.20 | 32.20 | 31.43 | 31.55 | 91,061 | -0.65(-2.01%) |
Aug 28, 2020 | 32.26 | 32.45 | 31.66 | 32.19 | 107,264 | +0.15(+0.48%) |
Aug 27, 2020 | 32.29 | 32.96 | 31.95 | 32.04 | 54,651 | -0.04(-0.11%) |
Aug 26, 2020 | 32.95 | 33.13 | 31.93 | 32.08 | 123,209 | -0.92(-2.80%) |
Aug 25, 2020 | 32.95 | 33.01 | 32.30 | 33.00 | 49,100 | +0.20(+0.60%) |
Aug 24, 2020 | 32.30 | 32.81 | 31.73 | 32.80 | 63,759 | +0.68(+2.12%) |
Aug 21, 2020 | 33.03 | 33.57 | 31.83 | 32.12 | 89,331 | -1.27(-3.82%) |
Aug 20, 2020 | 31.83 | 33.63 | 31.83 | 33.40 | 150,339 | +1.21(+3.77%) |
Aug 19, 2020 | 32.28 | 32.55 | 31.78 | 32.19 | 97,065 | +0.13(+0.42%) |
Aug 18, 2020 | 32.65 | 32.65 | 31.83 | 32.05 | 50,087 | -0.46(-1.41%) |
Aug 17, 2020 | 31.79 | 32.56 | 31.60 | 32.51 | 61,187 | +0.78(+2.45%) |
Aug 14, 2020 | 31.46 | 32.00 | 30.96 | 31.73 | 89,537 | -0.16(-0.50%) |
Aug 13, 2020 | 32.27 | 32.78 | 31.56 | 31.89 | 65,811 | -0.68(-2.08%) |
Aug 12, 2020 | 32.94 | 33.13 | 32.49 | 32.57 | 70,702 | +0.15(+0.47%) |
Aug 11, 2020 | 32.23 | 33.16 | 32.14 | 32.42 | 93,236 | +0.69(+2.17%) |
Aug 10, 2020 | 31.46 | 32.67 | 31.21 | 31.73 | 115,872 | +0.70(+2.24%) |
Aug 07, 2020 | 28.56 | 31.33 | 28.13 | 31.04 | 189,161 | +1.41(+4.76%) |
Aug 06, 2020 | 29.12 | 29.93 | 28.90 | 29.63 | 68,805 | +0.47(+1.62%) |
Aug 05, 2020 | 29.55 | 29.55 | 28.63 | 29.15 | 88,233 | -0.04(-0.15%) |
Aug 04, 2020 | 28.72 | 30.10 | 28.72 | 29.20 | 109,200 | +0.43(+1.49%) |
Aug 03, 2020 | 28.99 | 29.06 | 28.16 | 28.77 | 67,481 | -0.12(-0.40%) |
Jul 31, 2020 | 29.47 | 29.47 | 28.41 | 28.89 | 177,282 | -0.75(-2.53%) |
Jul 30, 2020 | 29.59 | 29.86 | 29.15 | 29.64 | 69,433 | -0.51(-1.69%) |
Jul 29, 2020 | 29.22 | 30.20 | 29.05 | 30.14 | 94,759 | +1.04(+3.56%) |
Jul 28, 2020 | 29.46 | 29.73 | 29.06 | 29.11 | 64,916 | -0.64(-2.16%) |
Jul 27, 2020 | 29.04 | 29.76 | 28.91 | 29.75 | 63,061 | +0.63(+2.18%) |
Jul 24, 2020 | 30.18 | 30.28 | 28.98 | 29.12 | 93,123 | -1.26(-4.14%) |
Jul 23, 2020 | 30.34 | 30.43 | 29.54 | 30.38 | 127,223 | -0.04(-0.12%) |
Jul 22, 2020 | 28.70 | 30.54 | 28.70 | 30.41 | 113,772 | +1.48(+5.12%) |
Jul 21, 2020 | 28.81 | 29.30 | 28.72 | 28.93 | 103,847 | +0.41(+1.44%) |
Jul 20, 2020 | 28.00 | 28.67 | 27.78 | 28.52 | 62,376 | +0.30(+1.08%) |
Jul 17, 2020 | 27.53 | 28.30 | 27.39 | 28.22 | 71,495 | +0.74(+2.70%) |
Jul 16, 2020 | 28.10 | 28.10 | 26.99 | 27.48 | 71,907 | -0.67(-2.38%) |
Jul 15, 2020 | 27.65 | 28.47 | 27.37 | 28.15 | 118,345 | +1.32(+4.92%) |
Jul 14, 2020 | 26.53 | 27.01 | 26.45 | 26.82 | 76,906 | +0.46(+1.76%) |
Jul 13, 2020 | 27.55 | 27.55 | 26.28 | 26.36 | 81,513 | -0.95(-3.46%) |
Jul 10, 2020 | 27.17 | 27.73 | 27.02 | 27.31 | 66,565 | +0.15(+0.56%) |
Jul 09, 2020 | 27.81 | 27.92 | 27.05 | 27.15 | 118,334 | -0.83(-2.97%) |
Jul 08, 2020 | 27.57 | 28.09 | 27.05 | 27.98 | 70,075 | +0.29(+1.03%) |
Jul 07, 2020 | 28.05 | 28.26 | 27.42 | 27.70 | 111,629 | -0.54(-1.93%) |
Jul 06, 2020 | 28.43 | 28.64 | 27.86 | 28.24 | 91,745 | +0.45(+1.61%) |
Jul 02, 2020 | 28.51 | 28.68 | 27.71 | 27.80 | 58,944 | -0.04(-0.13%) |