Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.80 | 32.59 | 31.47 | 31.80 | 520,986 | +0.27(+0.86%) |
Sep 29, 2020 | 32.03 | 32.05 | 31.18 | 31.53 | 437,469 | -0.50(-1.57%) |
Sep 28, 2020 | 31.83 | 32.50 | 31.83 | 32.03 | 405,576 | +0.77(+2.47%) |
Sep 25, 2020 | 30.44 | 31.34 | 30.32 | 31.26 | 507,193 | +0.45(+1.47%) |
Sep 24, 2020 | 30.13 | 31.10 | 29.48 | 30.81 | 829,482 | +0.84(+2.79%) |
Sep 23, 2020 | 30.62 | 31.18 | 29.94 | 29.97 | 611,880 | -0.59(-1.93%) |
Sep 22, 2020 | 31.03 | 31.58 | 30.22 | 30.56 | 728,667 | -0.45(-1.44%) |
Sep 21, 2020 | 32.15 | 32.44 | 30.93 | 31.01 | 928,439 | -2.16(-6.52%) |
Sep 18, 2020 | 33.67 | 33.67 | 33.05 | 33.17 | 1,476,585 | -0.08(-0.23%) |
Sep 17, 2020 | 32.82 | 33.35 | 32.71 | 33.25 | 749,853 | -0.12(-0.36%) |
Sep 16, 2020 | 33.33 | 34.09 | 33.24 | 33.37 | 618,566 | +0.01(+0.04%) |
Sep 15, 2020 | 33.89 | 33.89 | 32.91 | 33.35 | 921,386 | -0.33(-0.97%) |
Sep 14, 2020 | 33.08 | 34.25 | 33.08 | 33.68 | 696,650 | +0.62(+1.86%) |
Sep 11, 2020 | 32.93 | 33.49 | 32.77 | 33.06 | 847,283 | +0.17(+0.52%) |
Sep 10, 2020 | 32.93 | 33.10 | 32.55 | 32.89 | 2,209,986 | +0.19(+0.60%) |
Sep 09, 2020 | 32.08 | 32.91 | 31.82 | 32.70 | 1,343,302 | +0.87(+2.73%) |
Sep 08, 2020 | 32.62 | 32.62 | 31.67 | 31.83 | 681,889 | -1.19(-3.60%) |
Sep 04, 2020 | 33.60 | 33.73 | 32.33 | 33.02 | 563,001 | +0.18(+0.54%) |
Sep 03, 2020 | 33.36 | 33.78 | 32.52 | 32.84 | 606,231 | -0.21(-0.63%) |
Sep 02, 2020 | 32.39 | 33.20 | 32.30 | 33.05 | 344,309 | +0.62(+1.92%) |
Sep 01, 2020 | 31.52 | 32.45 | 31.29 | 32.43 | 446,650 | +0.53(+1.68%) |
Aug 31, 2020 | 32.42 | 32.42 | 31.88 | 31.89 | 520,514 | -0.53(-1.63%) |
Aug 28, 2020 | 32.87 | 32.87 | 32.13 | 32.42 | 336,266 | -0.04(-0.14%) |
Aug 27, 2020 | 31.95 | 32.68 | 31.81 | 32.47 | 393,621 | +0.56(+1.77%) |
Aug 26, 2020 | 32.80 | 32.80 | 31.87 | 31.90 | 517,212 | -0.86(-2.62%) |
Aug 25, 2020 | 32.87 | 33.07 | 32.40 | 32.76 | 352,730 | +0.34(+1.04%) |
Aug 24, 2020 | 32.05 | 32.55 | 31.62 | 32.42 | 300,936 | +0.85(+2.70%) |
Aug 21, 2020 | 31.01 | 31.57 | 30.96 | 31.57 | 591,975 | +0.34(+1.10%) |
Aug 20, 2020 | 31.48 | 31.81 | 31.21 | 31.23 | 429,341 | -0.85(-2.66%) |
Aug 19, 2020 | 32.08 | 32.54 | 31.92 | 32.08 | 376,492 | +0.13(+0.41%) |
Aug 18, 2020 | 32.60 | 32.69 | 31.91 | 31.95 | 412,027 | -0.75(-2.28%) |
Aug 17, 2020 | 32.97 | 33.16 | 32.37 | 32.69 | 408,536 | -0.41(-1.23%) |
Aug 14, 2020 | 32.69 | 33.26 | 32.67 | 33.10 | 328,131 | -0.02(-0.06%) |
Aug 13, 2020 | 33.37 | 33.75 | 33.00 | 33.12 | 414,820 | -0.58(-1.73%) |
Aug 12, 2020 | 34.66 | 34.66 | 33.22 | 33.70 | 356,710 | -0.25(-0.74%) |
Aug 11, 2020 | 34.18 | 34.92 | 33.88 | 33.95 | 708,343 | +0.63(+1.88%) |
Aug 10, 2020 | 32.94 | 33.49 | 32.64 | 33.33 | 568,526 | +0.72(+2.21%) |
Aug 07, 2020 | 31.27 | 32.61 | 31.22 | 32.60 | 477,760 | +1.11(+3.52%) |
Aug 06, 2020 | 31.66 | 31.93 | 31.37 | 31.49 | 422,201 | -0.16(-0.50%) |
Aug 05, 2020 | 31.10 | 31.73 | 30.64 | 31.65 | 469,106 | +0.93(+3.02%) |
Aug 04, 2020 | 30.44 | 30.80 | 30.35 | 30.72 | 414,820 | +0.01(+0.04%) |
Aug 03, 2020 | 30.60 | 30.88 | 30.23 | 30.71 | 473,485 | +0.32(+1.05%) |
Jul 31, 2020 | 30.33 | 30.44 | 29.68 | 30.39 | 586,871 | -0.13(-0.41%) |
Jul 30, 2020 | 30.07 | 30.72 | 29.20 | 30.52 | 728,235 | -0.44(-1.42%) |
Jul 29, 2020 | 30.50 | 31.02 | 29.55 | 30.96 | 900,709 | +1.67(+5.69%) |
Jul 28, 2020 | 29.94 | 30.25 | 29.24 | 29.29 | 751,657 | -1.01(-3.33%) |
Jul 27, 2020 | 29.83 | 30.42 | 29.36 | 30.30 | 505,417 | +0.21(+0.69%) |
Jul 24, 2020 | 30.64 | 30.92 | 30.07 | 30.09 | 427,352 | -0.50(-1.64%) |
Jul 23, 2020 | 30.55 | 30.96 | 30.37 | 30.59 | 544,892 | -0.27(-0.87%) |
Jul 22, 2020 | 30.84 | 31.19 | 30.43 | 30.86 | 464,132 | -0.41(-1.30%) |
Jul 21, 2020 | 30.80 | 31.56 | 30.75 | 31.27 | 446,228 | +0.75(+2.47%) |
Jul 20, 2020 | 30.81 | 30.98 | 30.04 | 30.52 | 474,722 | -0.53(-1.72%) |
Jul 17, 2020 | 31.82 | 32.00 | 30.97 | 31.05 | 622,284 | -0.85(-2.65%) |
Jul 16, 2020 | 31.77 | 32.60 | 31.41 | 31.90 | 541,580 | -0.18(-0.57%) |
Jul 15, 2020 | 31.33 | 32.33 | 31.12 | 32.08 | 1,282,166 | +1.87(+6.21%) |
Jul 14, 2020 | 29.83 | 30.32 | 29.49 | 30.20 | 568,139 | +0.38(+1.28%) |
Jul 13, 2020 | 30.57 | 31.00 | 29.78 | 29.82 | 865,900 | -0.18(-0.61%) |
Jul 10, 2020 | 28.47 | 30.06 | 28.21 | 30.00 | 653,869 | +1.72(+6.07%) |
Jul 09, 2020 | 28.92 | 28.92 | 27.76 | 28.29 | 609,097 | -0.79(-2.72%) |
Jul 08, 2020 | 28.24 | 29.16 | 28.24 | 29.07 | 573,964 | +0.68(+2.41%) |
Jul 07, 2020 | 29.15 | 29.32 | 28.34 | 28.39 | 754,353 | -1.21(-4.09%) |
Jul 06, 2020 | 29.64 | 30.02 | 29.35 | 29.60 | 572,147 | +0.87(+3.03%) |
Jul 02, 2020 | 29.63 | 29.77 | 28.59 | 28.73 | 645,733 | +0.09(+0.33%) |