Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.00 | 32.11 | 31.61 | 31.81 | 42,678 | -0.31(-0.97%) |
Sep 29, 2020 | 32.11 | 32.34 | 32.07 | 32.12 | 83,989 | +0.12(+0.39%) |
Sep 28, 2020 | 32.00 | 32.07 | 31.88 | 32.00 | 47,647 | +0.57(+1.80%) |
Sep 25, 2020 | 31.12 | 31.46 | 30.95 | 31.43 | 59,600 | -0.25(-0.79%) |
Sep 24, 2020 | 31.44 | 31.87 | 31.29 | 31.68 | 63,621 | -0.03(-0.09%) |
Sep 23, 2020 | 32.01 | 32.13 | 31.64 | 31.71 | 46,102 | -0.35(-1.09%) |
Sep 22, 2020 | 31.97 | 32.06 | 31.72 | 32.06 | 52,540 | +0.01(+0.04%) |
Sep 21, 2020 | 32.18 | 32.18 | 31.64 | 32.05 | 35,822 | -1.02(-3.09%) |
Sep 18, 2020 | 33.33 | 33.33 | 32.96 | 33.07 | 420,900 | -0.20(-0.60%) |
Sep 17, 2020 | 32.94 | 33.31 | 32.86 | 33.27 | 213,987 | +0.17(+0.51%) |
Sep 16, 2020 | 33.27 | 33.57 | 33.10 | 33.10 | 43,825 | -0.27(-0.79%) |
Sep 15, 2020 | 33.52 | 33.57 | 33.31 | 33.37 | 25,690 | -0.01(-0.03%) |
Sep 14, 2020 | 33.73 | 33.73 | 33.30 | 33.38 | 35,485 | -0.16(-0.46%) |
Sep 11, 2020 | 33.36 | 33.63 | 33.33 | 33.53 | 43,500 | +0.25(+0.75%) |
Sep 10, 2020 | 33.66 | 33.80 | 33.14 | 33.28 | 41,969 | -0.27(-0.80%) |
Sep 09, 2020 | 33.43 | 33.77 | 33.43 | 33.55 | 34,756 | +0.75(+2.29%) |
Sep 08, 2020 | 32.56 | 32.96 | 32.50 | 32.80 | 67,159 | -0.22(-0.67%) |
Sep 04, 2020 | 33.24 | 33.24 | 32.48 | 33.02 | 36,100 | +0.02(+0.06%) |
Sep 03, 2020 | 33.72 | 33.75 | 32.92 | 33.00 | 157,794 | -0.90(-2.65%) |
Sep 02, 2020 | 33.65 | 33.90 | 33.52 | 33.90 | 28,650 | +0.87(+2.63%) |
Sep 01, 2020 | 33.21 | 33.32 | 32.97 | 33.03 | 35,756 | -0.24(-0.72%) |
Aug 31, 2020 | 33.12 | 33.42 | 33.12 | 33.27 | 30,702 | -0.01(-0.03%) |
Aug 28, 2020 | 33.09 | 33.29 | 32.95 | 33.28 | 30,000 | +0.32(+0.98%) |
Aug 27, 2020 | 33.66 | 33.66 | 32.80 | 32.96 | 38,579 | -0.71(-2.12%) |
Aug 26, 2020 | 33.29 | 33.67 | 33.18 | 33.67 | 49,246 | +0.50(+1.51%) |
Aug 25, 2020 | 33.36 | 33.37 | 32.93 | 33.17 | 44,109 | -0.08(-0.24%) |
Aug 24, 2020 | 33.61 | 33.61 | 33.13 | 33.25 | 68,293 | +0.67(+2.07%) |
Aug 21, 2020 | 32.30 | 32.63 | 32.30 | 32.58 | 31,000 | -0.47(-1.44%) |
Aug 20, 2020 | 32.86 | 33.05 | 32.75 | 33.05 | 57,017 | -0.11(-0.33%) |
Aug 19, 2020 | 33.45 | 33.51 | 33.13 | 33.16 | 34,001 | -0.22(-0.66%) |
Aug 18, 2020 | 33.41 | 33.47 | 33.18 | 33.38 | 27,751 | +0.05(+0.15%) |
Aug 17, 2020 | 33.37 | 33.55 | 33.29 | 33.33 | 48,722 | +0.24(+0.73%) |
Aug 14, 2020 | 33.07 | 33.21 | 32.92 | 33.09 | 37,000 | -0.36(-1.08%) |
Aug 13, 2020 | 33.37 | 33.55 | 33.27 | 33.45 | 46,820 | -0.19(-0.57%) |
Aug 12, 2020 | 33.21 | 33.72 | 33.21 | 33.64 | 39,483 | +0.98(+3.01%) |
Aug 11, 2020 | 33.02 | 33.09 | 32.66 | 32.66 | 70,934 | -0.07(-0.21%) |
Aug 10, 2020 | 32.83 | 32.83 | 32.47 | 32.73 | 51,700 | -0.24(-0.73%) |
Aug 07, 2020 | 32.93 | 33.08 | 32.81 | 32.97 | 35,700 | -0.11(-0.33%) |
Aug 06, 2020 | 33.06 | 33.23 | 32.91 | 33.08 | 38,712 | -0.49(-1.45%) |
Aug 05, 2020 | 33.71 | 33.83 | 33.52 | 33.57 | 28,672 | +0.05(+0.14%) |
Aug 04, 2020 | 33.13 | 33.52 | 33.01 | 33.52 | 39,251 | +0.02(+0.06%) |
Aug 03, 2020 | 33.26 | 33.59 | 33.26 | 33.50 | 23,436 | +0.63(+1.92%) |
Jul 31, 2020 | 33.07 | 33.20 | 32.71 | 32.87 | 55,600 | -0.33(-0.99%) |
Jul 30, 2020 | 33.07 | 33.28 | 32.62 | 33.20 | 79,026 | -0.10(-0.30%) |
Jul 29, 2020 | 33.11 | 33.36 | 32.95 | 33.30 | 104,085 | +0.38(+1.15%) |
Jul 28, 2020 | 32.79 | 33.10 | 32.74 | 32.92 | 31,528 | +0.12(+0.37%) |
Jul 27, 2020 | 32.75 | 33.00 | 32.66 | 32.80 | 27,720 | +0.46(+1.42%) |
Jul 24, 2020 | 32.32 | 32.40 | 32.20 | 32.34 | 36,800 | -0.02(-0.06%) |
Jul 23, 2020 | 32.41 | 32.70 | 32.34 | 32.36 | 120,645 | +0.04(+0.12%) |
Jul 22, 2020 | 32.32 | 32.39 | 32.18 | 32.32 | 33,085 | +0.29(+0.91%) |
Jul 21, 2020 | 32.18 | 32.20 | 32.00 | 32.03 | 43,476 | -0.02(-0.06%) |
Jul 20, 2020 | 31.78 | 32.12 | 31.68 | 32.05 | 92,298 | +0.16(+0.50%) |
Jul 17, 2020 | 31.68 | 31.89 | 31.57 | 31.89 | 84,000 | +0.30(+0.97%) |
Jul 16, 2020 | 31.52 | 31.73 | 31.41 | 31.59 | 71,739 | +0.32(+1.01%) |
Jul 15, 2020 | 31.75 | 31.76 | 31.21 | 31.27 | 45,671 | +0.16(+0.51%) |
Jul 14, 2020 | 30.56 | 31.11 | 30.56 | 31.11 | 36,508 | +0.31(+1.02%) |
Jul 13, 2020 | 30.87 | 31.43 | 30.79 | 30.80 | 57,003 | +0.19(+0.60%) |
Jul 10, 2020 | 30.45 | 30.63 | 30.36 | 30.61 | 53,500 | +0.60(+2.00%) |
Jul 09, 2020 | 30.22 | 30.37 | 29.76 | 30.01 | 60,548 | +0.04(+0.13%) |
Jul 08, 2020 | 30.02 | 30.17 | 29.85 | 29.97 | 69,897 | +0.34(+1.15%) |
Jul 07, 2020 | 29.48 | 29.91 | 29.48 | 29.63 | 50,036 | -0.15(-0.50%) |
Jul 06, 2020 | 29.85 | 30.01 | 29.62 | 29.78 | 72,347 | -0.04(-0.13%) |
Jul 02, 2020 | 29.39 | 29.96 | 29.39 | 29.82 | 86,900 | +0.80(+2.77%) |