Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.06 | 29.24 | 28.80 | 29.17 | 618,755 | +0.34(+1.19%) |
Sep 29, 2020 | 29.34 | 29.49 | 28.68 | 28.83 | 462,616 | -0.34(-1.17%) |
Sep 28, 2020 | 28.98 | 29.52 | 28.98 | 29.17 | 433,496 | +0.19(+0.65%) |
Sep 25, 2020 | 28.43 | 28.98 | 28.35 | 28.98 | 381,065 | +0.42(+1.47%) |
Sep 24, 2020 | 28.61 | 28.76 | 28.17 | 28.56 | 480,131 | +0.04(+0.15%) |
Sep 23, 2020 | 29.62 | 29.78 | 28.52 | 28.52 | 694,552 | -1.06(-3.58%) |
Sep 22, 2020 | 28.71 | 29.59 | 28.68 | 29.58 | 698,227 | +0.23(+0.79%) |
Sep 21, 2020 | 29.09 | 29.93 | 28.74 | 29.35 | 994,896 | -0.30(-1.01%) |
Sep 18, 2020 | 29.72 | 29.94 | 29.04 | 29.65 | 2,015,505 | +0.09(+0.32%) |
Sep 17, 2020 | 29.94 | 30.03 | 29.27 | 29.56 | 492,823 | -0.58(-1.93%) |
Sep 16, 2020 | 29.45 | 30.35 | 29.35 | 30.14 | 662,618 | +0.57(+1.94%) |
Sep 15, 2020 | 29.51 | 29.78 | 29.42 | 29.56 | 637,628 | +0.31(+1.05%) |
Sep 14, 2020 | 29.48 | 29.52 | 28.95 | 29.26 | 817,984 | -0.19(-0.64%) |
Sep 11, 2020 | 30.41 | 30.43 | 29.29 | 29.45 | 614,874 | -0.91(-2.99%) |
Sep 10, 2020 | 30.86 | 30.86 | 30.33 | 30.35 | 569,311 | -0.57(-1.85%) |
Sep 09, 2020 | 31.25 | 31.55 | 30.90 | 30.92 | 616,435 | -0.12(-0.39%) |
Sep 08, 2020 | 31.68 | 31.68 | 30.98 | 31.04 | 485,835 | -0.68(-2.13%) |
Sep 04, 2020 | 31.94 | 32.04 | 31.29 | 31.72 | 421,066 | -0.01(-0.03%) |
Sep 03, 2020 | 31.69 | 32.03 | 31.36 | 31.73 | 486,388 | +0.09(+0.27%) |
Sep 02, 2020 | 31.21 | 31.78 | 31.06 | 31.64 | 486,031 | +0.42(+1.34%) |
Sep 01, 2020 | 31.35 | 31.36 | 31.04 | 31.22 | 381,211 | -0.29(-0.92%) |
Aug 31, 2020 | 31.54 | 31.74 | 31.45 | 31.51 | 534,563 | -0.16(-0.51%) |
Aug 28, 2020 | 31.62 | 31.72 | 31.16 | 31.68 | 377,205 | +0.26(+0.82%) |
Aug 27, 2020 | 31.38 | 31.68 | 31.25 | 31.42 | 472,170 | +0.08(+0.25%) |
Aug 26, 2020 | 31.52 | 31.52 | 31.03 | 31.34 | 440,365 | -0.34(-1.08%) |
Aug 25, 2020 | 31.10 | 31.70 | 30.69 | 31.69 | 532,342 | +0.66(+2.12%) |
Aug 24, 2020 | 30.59 | 31.04 | 30.27 | 31.03 | 426,828 | +0.55(+1.80%) |
Aug 21, 2020 | 30.51 | 30.71 | 30.33 | 30.48 | 906,696 | -0.08(-0.25%) |
Aug 20, 2020 | 30.61 | 30.78 | 30.45 | 30.56 | 821,371 | -0.21(-0.67%) |
Aug 19, 2020 | 30.70 | 31.00 | 30.58 | 30.76 | 1,363,907 | -0.00(-0.01%) |
Aug 18, 2020 | 30.88 | 31.03 | 30.72 | 30.77 | 760,194 | -0.27(-0.87%) |
Aug 17, 2020 | 31.42 | 31.57 | 30.91 | 31.04 | 1,152,912 | -0.46(-1.45%) |
Aug 14, 2020 | 31.31 | 31.66 | 31.09 | 31.49 | 321,010 | -0.08(-0.27%) |
Aug 13, 2020 | 31.70 | 31.92 | 31.35 | 31.58 | 268,599 | -0.36(-1.14%) |
Aug 12, 2020 | 32.09 | 32.24 | 31.80 | 31.94 | 427,759 | +0.03(+0.08%) |
Aug 11, 2020 | 32.30 | 32.64 | 31.70 | 31.92 | 467,748 | -0.30(-0.92%) |
Aug 10, 2020 | 32.31 | 32.64 | 32.05 | 32.21 | 471,106 | -0.14(-0.42%) |
Aug 07, 2020 | 31.04 | 32.41 | 31.04 | 32.35 | 399,784 | +1.13(+3.63%) |
Aug 06, 2020 | 30.86 | 31.43 | 30.63 | 31.21 | 307,096 | +0.20(+0.65%) |
Aug 05, 2020 | 31.57 | 31.82 | 30.85 | 31.01 | 707,679 | -0.25(-0.78%) |
Aug 04, 2020 | 30.70 | 31.29 | 30.70 | 31.26 | 269,280 | +0.39(+1.26%) |
Aug 03, 2020 | 31.48 | 31.48 | 30.62 | 30.87 | 245,454 | -0.52(-1.67%) |
Jul 31, 2020 | 31.31 | 31.56 | 30.54 | 31.39 | 402,149 | -0.15(-0.48%) |
Jul 30, 2020 | 31.43 | 31.67 | 31.16 | 31.54 | 205,866 | -0.17(-0.53%) |
Jul 29, 2020 | 31.67 | 32.00 | 31.26 | 31.71 | 406,899 | +0.07(+0.21%) |
Jul 28, 2020 | 30.99 | 32.08 | 30.99 | 31.65 | 442,633 | +0.49(+1.57%) |
Jul 27, 2020 | 31.44 | 31.80 | 30.98 | 31.16 | 508,202 | -0.44(-1.39%) |
Jul 24, 2020 | 32.13 | 32.52 | 31.44 | 31.59 | 283,160 | -0.40(-1.24%) |
Jul 23, 2020 | 31.78 | 32.20 | 31.78 | 31.99 | 290,400 | +0.00(+0.00%) |
Jul 22, 2020 | 31.72 | 32.27 | 31.48 | 31.99 | 409,782 | -0.01(-0.03%) |
Jul 21, 2020 | 31.62 | 32.24 | 31.50 | 32.00 | 352,246 | +0.61(+1.94%) |
Jul 20, 2020 | 31.52 | 31.52 | 30.94 | 31.39 | 556,784 | -0.11(-0.35%) |
Jul 17, 2020 | 31.14 | 31.65 | 31.02 | 31.50 | 358,504 | +0.46(+1.50%) |
Jul 16, 2020 | 30.47 | 31.10 | 30.47 | 31.04 | 448,393 | +0.54(+1.77%) |
Jul 15, 2020 | 30.98 | 31.41 | 30.49 | 30.50 | 347,327 | +0.02(+0.06%) |
Jul 14, 2020 | 30.32 | 30.67 | 30.04 | 30.48 | 289,913 | +0.32(+1.07%) |
Jul 13, 2020 | 30.58 | 30.63 | 30.06 | 30.16 | 570,481 | -0.40(-1.30%) |
Jul 10, 2020 | 29.86 | 30.58 | 29.76 | 30.55 | 308,472 | +0.80(+2.70%) |
Jul 09, 2020 | 30.01 | 30.05 | 28.98 | 29.75 | 388,336 | -0.41(-1.35%) |
Jul 08, 2020 | 30.08 | 30.28 | 29.57 | 30.16 | 322,201 | -0.04(-0.14%) |
Jul 07, 2020 | 30.17 | 30.44 | 29.88 | 30.20 | 1,198,533 | -0.35(-1.13%) |
Jul 06, 2020 | 31.27 | 31.43 | 29.92 | 30.55 | 355,303 | -0.44(-1.42%) |
Jul 02, 2020 | 31.43 | 31.64 | 30.91 | 30.99 | 436,923 | -0.13(-0.41%) |