Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.89 | 34.17 | 33.89 | 34.00 | 3,162 | -0.03(-0.10%) |
Sep 29, 2020 | 34.32 | 34.32 | 33.87 | 34.03 | 7,952 | -0.42(-1.22%) |
Sep 28, 2020 | 34.38 | 34.52 | 34.30 | 34.45 | 8,631 | -0.21(-0.62%) |
Sep 25, 2020 | 35.37 | 35.49 | 34.64 | 34.66 | 14,200 | -0.60(-1.70%) |
Sep 24, 2020 | 35.80 | 35.97 | 35.00 | 35.26 | 10,015 | -0.37(-1.03%) |
Sep 23, 2020 | 34.74 | 35.63 | 34.74 | 35.63 | 13,636 | +0.72(+2.06%) |
Sep 22, 2020 | 34.54 | 35.19 | 34.54 | 34.91 | 12,200 | +0.44(+1.29%) |
Sep 21, 2020 | 34.82 | 35.25 | 34.28 | 34.47 | 51,663 | +0.30(+0.86%) |
Sep 18, 2020 | 33.86 | 34.29 | 33.57 | 34.17 | 20,600 | +0.28(+0.83%) |
Sep 17, 2020 | 33.89 | 34.00 | 33.35 | 33.89 | 13,336 | +0.63(+1.89%) |
Sep 16, 2020 | 32.77 | 33.26 | 32.74 | 33.26 | 3,984 | +0.41(+1.24%) |
Sep 15, 2020 | 32.38 | 32.91 | 32.34 | 32.85 | 26,913 | +0.08(+0.25%) |
Sep 14, 2020 | 32.34 | 32.86 | 32.34 | 32.77 | 32,914 | +0.23(+0.72%) |
Sep 11, 2020 | 32.58 | 33.18 | 32.37 | 32.54 | 58,400 | -0.58(-1.75%) |
Sep 10, 2020 | 32.76 | 33.77 | 32.73 | 33.12 | 36,103 | +0.33(+1.01%) |
Sep 09, 2020 | 32.72 | 32.89 | 32.52 | 32.79 | 14,882 | -1.00(-2.96%) |
Sep 08, 2020 | 34.85 | 35.00 | 33.69 | 33.79 | 18,376 | -0.31(-0.91%) |
Sep 04, 2020 | 34.68 | 36.15 | 33.82 | 34.10 | 30,000 | -0.96(-2.74%) |
Sep 03, 2020 | 34.38 | 35.81 | 34.28 | 35.06 | 34,515 | +0.57(+1.64%) |
Sep 02, 2020 | 33.98 | 34.60 | 33.98 | 34.49 | 8,392 | +0.76(+2.25%) |
Sep 01, 2020 | 33.78 | 33.86 | 33.52 | 33.74 | 7,482 | +0.35(+1.05%) |
Aug 31, 2020 | 33.13 | 33.44 | 32.93 | 33.39 | 4,923 | +0.48(+1.46%) |
Aug 28, 2020 | 33.34 | 33.35 | 32.70 | 32.91 | 6,400 | +0.09(+0.28%) |
Aug 27, 2020 | 32.71 | 33.81 | 32.54 | 32.82 | 12,615 | +0.08(+0.23%) |
Aug 26, 2020 | 32.53 | 32.87 | 32.27 | 32.74 | 9,378 | +0.08(+0.24%) |
Aug 25, 2020 | 32.44 | 33.09 | 32.44 | 32.66 | 27,680 | -0.07(-0.22%) |
Aug 24, 2020 | 32.30 | 32.74 | 32.27 | 32.73 | 11,629 | +0.06(+0.17%) |
Aug 21, 2020 | 32.46 | 32.75 | 32.41 | 32.68 | 6,100 | +0.57(+1.76%) |
Aug 20, 2020 | 32.69 | 32.69 | 32.00 | 32.11 | 5,220 | -0.10(-0.31%) |
Aug 19, 2020 | 31.86 | 32.21 | 31.66 | 32.21 | 4,228 | +0.53(+1.67%) |
Aug 18, 2020 | 31.68 | 32.08 | 31.56 | 31.68 | 10,295 | -0.30(-0.94%) |
Aug 17, 2020 | 32.29 | 32.32 | 31.90 | 31.98 | 6,052 | -0.53(-1.62%) |
Aug 14, 2020 | 32.58 | 32.73 | 32.40 | 32.51 | 14,000 | +0.30(+0.92%) |
Aug 13, 2020 | 32.15 | 32.22 | 31.80 | 32.21 | 6,846 | +0.38(+1.19%) |
Aug 12, 2020 | 31.92 | 32.10 | 31.70 | 31.83 | 8,529 | -0.83(-2.54%) |
Aug 11, 2020 | 31.98 | 32.66 | 31.61 | 32.66 | 9,021 | +0.73(+2.29%) |
Aug 10, 2020 | 32.11 | 32.24 | 31.81 | 31.93 | 7,000 | -0.47(-1.45%) |
Aug 07, 2020 | 32.68 | 32.68 | 32.24 | 32.40 | 7,500 | +0.11(+0.34%) |
Aug 06, 2020 | 32.40 | 32.44 | 32.28 | 32.29 | 7,099 | -0.08(-0.24%) |
Aug 05, 2020 | 32.25 | 32.55 | 32.23 | 32.37 | 5,896 | -0.18(-0.55%) |
Aug 04, 2020 | 32.74 | 32.78 | 32.54 | 32.55 | 5,682 | -0.66(-1.99%) |
Aug 03, 2020 | 32.88 | 33.21 | 32.88 | 33.21 | 8,530 | +0.11(+0.33%) |
Jul 31, 2020 | 32.93 | 33.89 | 32.93 | 33.10 | 8,400 | -0.45(-1.34%) |
Jul 30, 2020 | 33.81 | 34.72 | 33.39 | 33.55 | 12,620 | +0.59(+1.80%) |
Jul 29, 2020 | 32.99 | 33.14 | 32.67 | 32.96 | 4,265 | -0.17(-0.51%) |
Jul 28, 2020 | 33.07 | 33.12 | 32.76 | 33.12 | 4,882 | +0.09(+0.26%) |
Jul 27, 2020 | 32.92 | 33.41 | 32.92 | 33.04 | 7,492 | -0.17(-0.52%) |
Jul 24, 2020 | 33.28 | 33.59 | 33.21 | 33.21 | 6,700 | +0.34(+1.04%) |
Jul 23, 2020 | 32.38 | 33.05 | 32.22 | 32.87 | 6,330 | +0.54(+1.68%) |
Jul 22, 2020 | 32.70 | 32.96 | 32.33 | 32.33 | 5,992 | -0.12(-0.38%) |
Jul 21, 2020 | 31.79 | 32.59 | 31.62 | 32.45 | 4,885 | +0.11(+0.34%) |
Jul 20, 2020 | 33.21 | 33.21 | 32.11 | 32.34 | 18,492 | -0.86(-2.59%) |
Jul 17, 2020 | 33.49 | 33.79 | 33.18 | 33.20 | 9,400 | -0.57(-1.70%) |
Jul 16, 2020 | 34.31 | 34.38 | 33.77 | 33.77 | 7,131 | -0.22(-0.64%) |
Jul 15, 2020 | 33.61 | 34.75 | 33.61 | 33.99 | 9,778 | -0.10(-0.29%) |
Jul 14, 2020 | 35.62 | 35.75 | 34.05 | 34.09 | 10,739 | -1.37(-3.86%) |
Jul 13, 2020 | 33.18 | 35.60 | 33.18 | 35.46 | 20,773 | +2.06(+6.17%) |
Jul 10, 2020 | 33.92 | 34.13 | 33.28 | 33.40 | 6,300 | -0.26(-0.77%) |
Jul 09, 2020 | 33.32 | 34.28 | 33.30 | 33.66 | 14,025 | +0.39(+1.16%) |
Jul 08, 2020 | 33.54 | 34.05 | 33.27 | 33.27 | 77,268 | -0.42(-1.25%) |
Jul 07, 2020 | 33.23 | 33.77 | 32.81 | 33.69 | 16,409 | +0.72(+2.17%) |
Jul 06, 2020 | 32.40 | 33.07 | 32.38 | 32.98 | 7,768 | -0.25(-0.75%) |
Jul 02, 2020 | 32.33 | 33.36 | 32.25 | 33.23 | 16,100 | +0.02(+0.08%) |