Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.26 | 31.54 | 29.75 | 29.86 | 581,276 | +0.04(+0.13%) |
Sep 29, 2020 | 30.67 | 30.67 | 29.26 | 29.82 | 630,800 | -1.39(-4.45%) |
Sep 28, 2020 | 30.44 | 31.92 | 30.32 | 31.21 | 423,548 | +1.62(+5.47%) |
Sep 25, 2020 | 28.75 | 29.73 | 28.75 | 29.59 | 278,900 | +0.44(+1.51%) |
Sep 24, 2020 | 29.50 | 29.88 | 28.29 | 29.15 | 439,525 | -0.33(-1.12%) |
Sep 23, 2020 | 31.55 | 32.67 | 29.43 | 29.48 | 625,248 | -1.61(-5.18%) |
Sep 22, 2020 | 31.67 | 32.28 | 30.51 | 31.09 | 353,403 | -0.45(-1.43%) |
Sep 21, 2020 | 32.23 | 32.41 | 30.22 | 31.54 | 526,252 | -2.21(-6.55%) |
Sep 18, 2020 | 34.98 | 34.98 | 33.26 | 33.75 | 876,900 | -0.76(-2.20%) |
Sep 17, 2020 | 34.35 | 35.57 | 33.91 | 34.51 | 420,470 | -0.71(-2.02%) |
Sep 16, 2020 | 34.68 | 35.80 | 34.25 | 35.22 | 516,860 | +0.64(+1.85%) |
Sep 15, 2020 | 35.01 | 35.60 | 33.95 | 34.58 | 379,553 | +0.02(+0.06%) |
Sep 14, 2020 | 35.05 | 35.48 | 33.97 | 34.56 | 458,051 | -0.10(-0.29%) |
Sep 11, 2020 | 33.70 | 34.98 | 33.53 | 34.66 | 803,700 | +1.06(+3.15%) |
Sep 10, 2020 | 34.23 | 34.84 | 33.39 | 33.60 | 338,789 | -0.31(-0.91%) |
Sep 09, 2020 | 34.71 | 35.20 | 32.88 | 33.91 | 452,474 | -1.55(-4.37%) |
Sep 08, 2020 | 34.75 | 36.43 | 34.56 | 35.46 | 536,890 | +0.02(+0.06%) |
Sep 04, 2020 | 35.42 | 35.68 | 34.25 | 35.44 | 519,300 | +1.05(+3.05%) |
Sep 03, 2020 | 34.71 | 36.22 | 33.79 | 34.39 | 530,251 | -0.07(-0.20%) |
Sep 02, 2020 | 33.42 | 34.65 | 33.06 | 34.46 | 344,064 | +0.86(+2.56%) |
Sep 01, 2020 | 33.06 | 34.19 | 32.56 | 33.60 | 442,183 | -0.05(-0.15%) |
Aug 31, 2020 | 34.47 | 34.90 | 33.12 | 33.65 | 522,995 | -1.23(-3.53%) |
Aug 28, 2020 | 34.50 | 35.36 | 34.31 | 34.88 | 452,000 | +0.70(+2.05%) |
Aug 27, 2020 | 32.82 | 34.75 | 32.82 | 34.18 | 470,961 | +1.98(+6.15%) |
Aug 26, 2020 | 32.87 | 33.31 | 31.86 | 32.20 | 438,699 | -0.66(-2.01%) |
Aug 25, 2020 | 33.15 | 33.98 | 32.39 | 32.86 | 366,579 | -0.27(-0.81%) |
Aug 24, 2020 | 30.53 | 33.16 | 29.95 | 33.13 | 534,600 | +3.13(+10.43%) |
Aug 21, 2020 | 30.66 | 31.05 | 29.86 | 30.00 | 298,600 | -0.73(-2.38%) |
Aug 20, 2020 | 30.28 | 30.98 | 29.85 | 30.73 | 255,756 | -0.32(-1.03%) |
Aug 19, 2020 | 30.83 | 32.14 | 30.66 | 31.05 | 454,459 | +0.55(+1.80%) |
Aug 18, 2020 | 30.68 | 30.70 | 29.80 | 30.50 | 393,834 | -0.26(-0.85%) |
Aug 17, 2020 | 31.50 | 31.60 | 29.94 | 30.76 | 321,754 | -0.80(-2.53%) |
Aug 14, 2020 | 30.14 | 31.58 | 29.86 | 31.56 | 376,400 | +0.90(+2.94%) |
Aug 13, 2020 | 31.59 | 31.66 | 30.37 | 30.66 | 381,572 | -0.58(-1.86%) |
Aug 12, 2020 | 32.71 | 32.97 | 30.47 | 31.24 | 386,173 | -1.06(-3.28%) |
Aug 11, 2020 | 33.29 | 33.97 | 32.00 | 32.30 | 686,182 | +0.64(+2.02%) |
Aug 10, 2020 | 29.86 | 32.07 | 29.86 | 31.66 | 531,526 | +2.04(+6.89%) |
Aug 07, 2020 | 28.53 | 29.63 | 28.39 | 29.62 | 397,000 | +0.71(+2.46%) |
Aug 06, 2020 | 28.50 | 29.25 | 28.18 | 28.91 | 418,030 | +0.35(+1.23%) |
Aug 05, 2020 | 28.09 | 28.79 | 27.45 | 28.56 | 425,989 | +1.02(+3.70%) |
Aug 04, 2020 | 27.11 | 28.52 | 27.11 | 27.54 | 391,933 | +0.51(+1.89%) |
Aug 03, 2020 | 26.36 | 27.83 | 26.10 | 27.03 | 567,307 | +0.72(+2.74%) |
Jul 31, 2020 | 27.61 | 28.40 | 25.00 | 26.31 | 1,135,900 | -2.08(-7.33%) |
Jul 30, 2020 | 28.05 | 28.84 | 27.49 | 28.39 | 447,813 | -0.41(-1.42%) |
Jul 29, 2020 | 29.23 | 29.60 | 28.20 | 28.80 | 322,808 | -0.40(-1.37%) |
Jul 28, 2020 | 28.15 | 29.65 | 28.15 | 29.20 | 383,652 | +0.74(+2.60%) |
Jul 27, 2020 | 28.11 | 28.99 | 27.79 | 28.46 | 451,911 | +0.28(+0.99%) |
Jul 24, 2020 | 29.06 | 29.09 | 27.96 | 28.18 | 333,700 | -0.84(-2.89%) |
Jul 23, 2020 | 28.13 | 29.70 | 27.79 | 29.02 | 661,917 | +0.58(+2.04%) |
Jul 22, 2020 | 28.48 | 29.19 | 28.28 | 28.44 | 416,372 | -0.24(-0.84%) |
Jul 21, 2020 | 29.09 | 29.58 | 28.59 | 28.68 | 528,499 | -0.08(-0.28%) |
Jul 20, 2020 | 29.85 | 30.26 | 28.41 | 28.76 | 485,602 | -1.50(-4.96%) |
Jul 17, 2020 | 30.87 | 31.48 | 30.04 | 30.26 | 265,800 | -0.70(-2.26%) |
Jul 16, 2020 | 31.47 | 31.92 | 30.66 | 30.96 | 351,211 | -1.46(-4.50%) |
Jul 15, 2020 | 32.16 | 32.81 | 31.06 | 32.42 | 586,402 | +2.32(+7.71%) |
Jul 14, 2020 | 29.56 | 30.57 | 29.23 | 30.10 | 300,891 | +0.36(+1.21%) |
Jul 13, 2020 | 30.64 | 31.02 | 29.19 | 29.74 | 442,012 | -0.35(-1.16%) |
Jul 10, 2020 | 27.74 | 30.17 | 27.65 | 30.09 | 382,200 | +2.00(+7.12%) |
Jul 09, 2020 | 29.74 | 29.90 | 27.80 | 28.09 | 433,749 | -1.94(-6.46%) |
Jul 08, 2020 | 30.03 | 30.39 | 29.19 | 30.03 | 497,897 | -0.35(-1.15%) |
Jul 07, 2020 | 31.08 | 31.53 | 30.24 | 30.38 | 411,053 | -1.59(-4.97%) |
Jul 06, 2020 | 31.92 | 32.27 | 30.47 | 31.97 | 399,226 | +1.01(+3.26%) |
Jul 02, 2020 | 32.92 | 33.30 | 30.93 | 30.96 | 361,300 | -0.43(-1.39%) |