Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.82 | 31.97 | 31.32 | 31.39 | 32,300 | -0.50(-1.57%) |
Sep 29, 2020 | 31.58 | 32.03 | 31.50 | 31.89 | 24,946 | +0.21(+0.66%) |
Sep 28, 2020 | 31.88 | 31.98 | 31.46 | 31.68 | 33,178 | +0.04(+0.13%) |
Sep 25, 2020 | 30.75 | 31.64 | 30.66 | 31.64 | 19,900 | +0.93(+3.03%) |
Sep 24, 2020 | 31.07 | 31.16 | 30.54 | 30.71 | 104,958 | -0.94(-2.97%) |
Sep 23, 2020 | 32.25 | 32.25 | 31.65 | 31.65 | 37,262 | -0.75(-2.31%) |
Sep 22, 2020 | 32.52 | 32.53 | 32.09 | 32.40 | 45,971 | -0.40(-1.22%) |
Sep 21, 2020 | 32.86 | 32.87 | 32.27 | 32.80 | 35,826 | -1.43(-4.18%) |
Sep 18, 2020 | 34.61 | 34.74 | 33.97 | 34.23 | 32,600 | +0.49(+1.45%) |
Sep 17, 2020 | 33.70 | 34.16 | 33.59 | 33.74 | 38,562 | +0.58(+1.75%) |
Sep 16, 2020 | 33.46 | 33.75 | 32.93 | 33.16 | 62,572 | +0.85(+2.63%) |
Sep 15, 2020 | 32.49 | 32.74 | 32.24 | 32.31 | 27,414 | -0.13(-0.40%) |
Sep 14, 2020 | 32.33 | 32.52 | 32.30 | 32.44 | 30,206 | +1.01(+3.21%) |
Sep 11, 2020 | 31.27 | 31.75 | 31.20 | 31.43 | 88,500 | +1.01(+3.32%) |
Sep 10, 2020 | 31.34 | 31.44 | 30.35 | 30.42 | 69,050 | -0.13(-0.43%) |
Sep 09, 2020 | 30.55 | 30.85 | 30.54 | 30.55 | 51,842 | +0.10(+0.33%) |
Sep 08, 2020 | 30.21 | 31.01 | 30.18 | 30.45 | 56,518 | +0.17(+0.56%) |
Sep 04, 2020 | 30.43 | 30.58 | 29.71 | 30.28 | 57,800 | -0.28(-0.92%) |
Sep 03, 2020 | 31.54 | 31.58 | 30.30 | 30.56 | 59,196 | -0.51(-1.64%) |
Sep 02, 2020 | 30.73 | 31.19 | 30.59 | 31.07 | 32,239 | +0.31(+1.01%) |
Sep 01, 2020 | 31.38 | 31.52 | 30.01 | 30.76 | 69,403 | -0.56(-1.79%) |
Aug 31, 2020 | 31.22 | 31.69 | 31.18 | 31.32 | 42,660 | +0.57(+1.85%) |
Aug 28, 2020 | 30.61 | 30.83 | 30.39 | 30.75 | 28,700 | +0.10(+0.33%) |
Aug 27, 2020 | 30.87 | 30.99 | 30.52 | 30.65 | 49,878 | -0.22(-0.71%) |
Aug 26, 2020 | 30.90 | 31.20 | 30.82 | 30.87 | 66,982 | -0.67(-2.12%) |
Aug 25, 2020 | 31.44 | 31.61 | 31.10 | 31.54 | 61,592 | +0.09(+0.29%) |
Aug 24, 2020 | 32.28 | 32.37 | 31.36 | 31.45 | 122,614 | -0.61(-1.90%) |
Aug 21, 2020 | 31.60 | 32.22 | 31.53 | 32.06 | 34,700 | +0.11(+0.34%) |
Aug 20, 2020 | 31.51 | 32.05 | 31.49 | 31.95 | 43,412 | -0.61(-1.87%) |
Aug 19, 2020 | 32.74 | 32.89 | 32.33 | 32.56 | 84,799 | +0.59(+1.85%) |
Aug 18, 2020 | 32.18 | 32.28 | 31.79 | 31.97 | 39,807 | -0.63(-1.93%) |
Aug 17, 2020 | 32.20 | 32.81 | 32.18 | 32.60 | 74,438 | +0.82(+2.58%) |
Aug 14, 2020 | 32.28 | 32.40 | 31.66 | 31.78 | 41,600 | -0.88(-2.69%) |
Aug 13, 2020 | 32.65 | 32.94 | 32.60 | 32.66 | 33,178 | +0.11(+0.34%) |
Aug 12, 2020 | 32.24 | 32.62 | 32.02 | 32.55 | 49,166 | +0.49(+1.53%) |
Aug 11, 2020 | 32.11 | 32.73 | 31.92 | 32.06 | 105,882 | +1.25(+4.06%) |
Aug 10, 2020 | 31.64 | 31.64 | 30.78 | 30.81 | 97,989 | -0.39(-1.25%) |
Aug 07, 2020 | 31.55 | 31.94 | 30.91 | 31.20 | 216,300 | -1.47(-4.50%) |
Aug 06, 2020 | 33.32 | 33.33 | 32.20 | 32.67 | 194,305 | -2.07(-5.96%) |
Aug 05, 2020 | 34.58 | 34.99 | 34.31 | 34.74 | 179,269 | +0.41(+1.19%) |
Aug 04, 2020 | 33.80 | 34.39 | 33.68 | 34.33 | 179,990 | -0.13(-0.38%) |
Aug 03, 2020 | 33.71 | 34.63 | 33.70 | 34.46 | 563,746 | +2.30(+7.15%) |
Jul 31, 2020 | 32.53 | 32.53 | 31.62 | 32.16 | 100,700 | -0.71(-2.16%) |
Jul 30, 2020 | 31.45 | 32.90 | 31.45 | 32.87 | 170,823 | +0.04(+0.12%) |
Jul 29, 2020 | 32.79 | 32.87 | 32.60 | 32.83 | 66,514 | +0.26(+0.80%) |
Jul 28, 2020 | 33.05 | 33.12 | 32.21 | 32.57 | 56,681 | -0.51(-1.54%) |
Jul 27, 2020 | 33.10 | 33.34 | 32.96 | 33.08 | 45,860 | +0.34(+1.04%) |
Jul 24, 2020 | 32.72 | 32.87 | 32.42 | 32.74 | 51,400 | -1.37(-4.02%) |
Jul 23, 2020 | 34.30 | 34.70 | 33.93 | 34.11 | 45,242 | -0.87(-2.49%) |
Jul 22, 2020 | 35.55 | 35.63 | 34.85 | 34.98 | 61,867 | +0.17(+0.50%) |
Jul 21, 2020 | 35.30 | 35.38 | 34.75 | 34.80 | 111,640 | -0.91(-2.56%) |
Jul 20, 2020 | 35.28 | 35.73 | 35.15 | 35.72 | 88,001 | +0.93(+2.67%) |
Jul 17, 2020 | 34.33 | 34.90 | 34.21 | 34.79 | 81,500 | +1.30(+3.88%) |
Jul 16, 2020 | 33.67 | 33.76 | 33.24 | 33.49 | 43,944 | -0.93(-2.70%) |
Jul 15, 2020 | 34.19 | 34.72 | 34.19 | 34.42 | 108,097 | +2.48(+7.76%) |
Jul 14, 2020 | 31.89 | 32.17 | 31.19 | 31.94 | 85,014 | -0.33(-1.02%) |
Jul 13, 2020 | 32.31 | 33.29 | 32.19 | 32.27 | 103,092 | -0.16(-0.49%) |
Jul 10, 2020 | 33.13 | 33.14 | 32.28 | 32.43 | 102,400 | -0.56(-1.70%) |
Jul 09, 2020 | 33.25 | 33.41 | 32.81 | 32.99 | 122,280 | -0.40(-1.20%) |
Jul 08, 2020 | 33.50 | 33.57 | 33.24 | 33.39 | 231,666 | +0.39(+1.18%) |
Jul 07, 2020 | 32.82 | 33.35 | 32.73 | 33.00 | 221,205 | +0.00(+0.00%) |
Jul 06, 2020 | 32.72 | 33.04 | 32.58 | 33.00 | 188,669 | +0.29(+0.89%) |
Jul 02, 2020 | 32.66 | 32.78 | 32.28 | 32.71 | 250,400 | +0.33(+1.02%) |