Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.43 | 29.87 | 29.42 | 29.65 | 9,467 | +0.15(+0.52%) |
Sep 29, 2020 | 29.52 | 29.63 | 29.37 | 29.50 | 8,537 | -0.02(-0.08%) |
Sep 28, 2020 | 29.35 | 29.52 | 29.27 | 29.52 | 46,217 | +0.53(+1.84%) |
Sep 25, 2020 | 28.35 | 29.07 | 28.35 | 28.99 | 7,776 | +0.73(+2.58%) |
Sep 24, 2020 | 28.07 | 28.65 | 27.92 | 28.26 | 45,179 | -0.20(-0.71%) |
Sep 23, 2020 | 29.24 | 29.24 | 28.41 | 28.46 | 47,611 | -0.69(-2.38%) |
Sep 22, 2020 | 28.79 | 29.24 | 28.65 | 29.16 | 6,346 | +0.36(+1.26%) |
Sep 21, 2020 | 28.15 | 28.79 | 28.13 | 28.79 | 14,274 | +0.14(+0.49%) |
Sep 18, 2020 | 28.85 | 29.03 | 28.50 | 28.65 | 5,702 | -0.10(-0.34%) |
Sep 17, 2020 | 28.57 | 28.90 | 28.50 | 28.75 | 9,267 | -0.43(-1.49%) |
Sep 16, 2020 | 29.35 | 29.42 | 29.12 | 29.18 | 10,919 | +0.03(+0.09%) |
Sep 15, 2020 | 29.11 | 29.28 | 29.08 | 29.16 | 6,226 | +0.27(+0.94%) |
Sep 14, 2020 | 28.55 | 29.05 | 28.55 | 28.89 | 23,413 | +0.61(+2.15%) |
Sep 11, 2020 | 28.69 | 28.74 | 28.07 | 28.28 | 17,523 | -0.18(-0.64%) |
Sep 10, 2020 | 29.10 | 29.35 | 28.42 | 28.46 | 12,790 | -0.34(-1.17%) |
Sep 09, 2020 | 28.57 | 29.01 | 28.57 | 28.80 | 11,089 | +0.60(+2.11%) |
Sep 08, 2020 | 28.43 | 28.74 | 28.18 | 28.20 | 13,499 | -0.85(-2.92%) |
Sep 04, 2020 | 29.61 | 29.76 | 28.05 | 29.05 | 72,995 | -0.68(-2.27%) |
Sep 03, 2020 | 30.86 | 30.86 | 29.50 | 29.72 | 45,195 | -1.65(-5.26%) |
Sep 02, 2020 | 31.47 | 31.47 | 30.75 | 31.37 | 23,641 | +0.23(+0.74%) |
Sep 01, 2020 | 30.83 | 31.14 | 30.76 | 31.14 | 22,682 | +0.41(+1.33%) |
Aug 31, 2020 | 30.46 | 30.74 | 30.39 | 30.73 | 28,427 | +0.27(+0.87%) |
Aug 28, 2020 | 30.61 | 30.61 | 30.38 | 30.47 | 15,241 | +0.11(+0.36%) |
Aug 27, 2020 | 30.51 | 30.51 | 30.17 | 30.36 | 10,794 | -0.04(-0.14%) |
Aug 26, 2020 | 30.04 | 30.43 | 30.04 | 30.40 | 13,091 | +0.39(+1.28%) |
Aug 25, 2020 | 29.90 | 30.03 | 29.70 | 30.01 | 9,557 | +0.12(+0.39%) |
Aug 24, 2020 | 30.41 | 30.48 | 29.79 | 29.90 | 15,555 | -0.22(-0.72%) |
Aug 21, 2020 | 30.10 | 30.19 | 30.00 | 30.11 | 26,543 | +0.07(+0.23%) |
Aug 20, 2020 | 29.70 | 30.11 | 29.66 | 30.05 | 13,581 | +0.21(+0.69%) |
Aug 19, 2020 | 30.01 | 30.09 | 29.84 | 29.84 | 8,390 | -0.04(-0.13%) |
Aug 18, 2020 | 29.86 | 30.04 | 29.73 | 29.88 | 48,248 | +0.09(+0.29%) |
Aug 17, 2020 | 29.53 | 29.79 | 29.47 | 29.79 | 20,331 | +0.47(+1.60%) |
Aug 14, 2020 | 29.43 | 29.60 | 29.27 | 29.32 | 10,472 | -0.18(-0.61%) |
Aug 13, 2020 | 29.24 | 29.63 | 29.24 | 29.50 | 10,605 | +0.29(+0.99%) |
Aug 12, 2020 | 29.10 | 29.35 | 29.03 | 29.21 | 22,759 | +0.32(+1.12%) |
Aug 11, 2020 | 29.45 | 29.45 | 28.89 | 28.89 | 11,748 | -0.57(-1.95%) |
Aug 10, 2020 | 29.67 | 29.67 | 29.22 | 29.46 | 43,651 | -0.21(-0.72%) |
Aug 07, 2020 | 29.70 | 29.89 | 29.40 | 29.68 | 12,234 | -0.16(-0.53%) |
Aug 06, 2020 | 29.80 | 29.94 | 29.70 | 29.83 | 21,832 | -0.01(-0.05%) |
Aug 05, 2020 | 30.00 | 30.05 | 29.80 | 29.85 | 14,874 | -0.15(-0.51%) |
Aug 04, 2020 | 29.72 | 30.00 | 29.70 | 30.00 | 17,667 | +0.33(+1.10%) |
Aug 03, 2020 | 29.36 | 29.79 | 29.36 | 29.68 | 20,854 | +0.34(+1.15%) |
Jul 31, 2020 | 29.35 | 29.36 | 28.96 | 29.34 | 10,783 | +0.21(+0.73%) |
Jul 30, 2020 | 28.78 | 29.21 | 28.74 | 29.13 | 13,292 | +0.08(+0.28%) |
Jul 29, 2020 | 28.79 | 29.13 | 28.79 | 29.04 | 7,018 | +0.35(+1.23%) |
Jul 28, 2020 | 28.78 | 28.93 | 28.69 | 28.69 | 12,798 | -0.24(-0.83%) |
Jul 27, 2020 | 28.62 | 28.93 | 28.59 | 28.93 | 13,977 | +0.41(+1.42%) |
Jul 24, 2020 | 28.53 | 28.57 | 28.32 | 28.53 | 8,917 | -0.23(-0.80%) |
Jul 23, 2020 | 29.13 | 29.36 | 28.75 | 28.76 | 19,130 | -0.40(-1.37%) |
Jul 22, 2020 | 29.09 | 29.17 | 28.97 | 29.16 | 12,061 | +0.20(+0.68%) |
Jul 21, 2020 | 29.00 | 29.12 | 28.95 | 28.96 | 25,374 | -0.14(-0.46%) |
Jul 20, 2020 | 28.64 | 29.11 | 28.57 | 29.10 | 20,062 | +0.45(+1.58%) |
Jul 17, 2020 | 28.45 | 28.66 | 28.29 | 28.64 | 9,539 | +0.40(+1.40%) |
Jul 16, 2020 | 28.08 | 28.37 | 28.08 | 28.25 | 13,177 | -0.11(-0.37%) |
Jul 15, 2020 | 28.27 | 28.57 | 28.27 | 28.35 | 13,379 | +0.23(+0.82%) |
Jul 14, 2020 | 27.62 | 28.14 | 27.49 | 28.12 | 14,102 | +0.34(+1.22%) |
Jul 13, 2020 | 28.43 | 28.81 | 27.79 | 27.79 | 26,522 | -0.53(-1.87%) |
Jul 10, 2020 | 28.25 | 28.34 | 28.08 | 28.32 | 10,679 | +0.12(+0.41%) |
Jul 09, 2020 | 28.18 | 28.30 | 27.80 | 28.20 | 23,992 | +0.09(+0.34%) |
Jul 08, 2020 | 28.03 | 28.12 | 27.88 | 28.11 | 13,732 | +0.15(+0.52%) |
Jul 07, 2020 | 27.92 | 28.19 | 27.87 | 27.96 | 17,493 | +0.16(+0.59%) |
Jul 06, 2020 | 27.80 | 28.01 | 27.77 | 27.80 | 28,069 | +0.33(+1.19%) |
Jul 02, 2020 | 27.69 | 27.81 | 27.45 | 27.47 | 32,764 | -0.06(-0.21%) |