Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.45 | 30.86 | 30.19 | 30.44 | 467,674 | +0.01(+0.02%) |
Sep 29, 2020 | 30.89 | 31.25 | 30.31 | 30.43 | 291,895 | -0.15(-0.50%) |
Sep 28, 2020 | 29.98 | 30.80 | 29.90 | 30.58 | 300,147 | +1.30(+4.45%) |
Sep 25, 2020 | 29.06 | 29.54 | 28.85 | 29.28 | 383,499 | +0.00(+0.00%) |
Sep 24, 2020 | 29.12 | 29.82 | 28.84 | 29.28 | 276,702 | +0.22(+0.76%) |
Sep 23, 2020 | 30.05 | 30.19 | 29.04 | 29.06 | 303,181 | -1.14(-3.76%) |
Sep 22, 2020 | 29.21 | 30.35 | 28.99 | 30.19 | 437,379 | +1.17(+4.02%) |
Sep 21, 2020 | 29.67 | 29.74 | 28.36 | 29.03 | 512,749 | -1.31(-4.32%) |
Sep 18, 2020 | 31.12 | 31.61 | 29.96 | 30.34 | 891,990 | -0.58(-1.87%) |
Sep 17, 2020 | 31.17 | 31.56 | 30.65 | 30.92 | 349,025 | -0.63(-1.98%) |
Sep 16, 2020 | 31.81 | 32.05 | 31.23 | 31.54 | 323,954 | +0.07(+0.22%) |
Sep 15, 2020 | 32.83 | 33.14 | 31.37 | 31.47 | 458,453 | -1.21(-3.71%) |
Sep 14, 2020 | 31.26 | 32.72 | 31.15 | 32.69 | 350,988 | +1.88(+6.11%) |
Sep 11, 2020 | 31.83 | 32.16 | 30.75 | 30.80 | 567,511 | -1.36(-4.24%) |
Sep 10, 2020 | 32.59 | 32.72 | 31.96 | 32.17 | 364,197 | -0.46(-1.42%) |
Sep 09, 2020 | 32.24 | 32.85 | 31.94 | 32.63 | 400,156 | +0.74(+2.32%) |
Sep 08, 2020 | 32.80 | 33.04 | 31.83 | 31.89 | 581,206 | -1.43(-4.30%) |
Sep 04, 2020 | 34.81 | 34.81 | 33.13 | 33.33 | 611,972 | -0.66(-1.95%) |
Sep 03, 2020 | 36.19 | 36.40 | 33.78 | 33.99 | 367,263 | -2.18(-6.03%) |
Sep 02, 2020 | 36.18 | 36.47 | 35.32 | 36.17 | 317,892 | -0.05(-0.13%) |
Sep 01, 2020 | 34.89 | 36.27 | 34.58 | 36.22 | 283,293 | +1.30(+3.71%) |
Aug 31, 2020 | 36.71 | 36.71 | 34.91 | 34.92 | 415,265 | -1.81(-4.94%) |
Aug 28, 2020 | 36.80 | 37.09 | 36.58 | 36.73 | 288,090 | +0.23(+0.63%) |
Aug 27, 2020 | 37.19 | 37.28 | 36.42 | 36.51 | 273,622 | -0.11(-0.29%) |
Aug 26, 2020 | 36.32 | 36.86 | 36.22 | 36.61 | 304,752 | +0.61(+1.69%) |
Aug 25, 2020 | 36.41 | 36.45 | 35.90 | 36.00 | 710,361 | -0.14(-0.38%) |
Aug 24, 2020 | 36.69 | 36.84 | 36.02 | 36.14 | 324,466 | -0.11(-0.31%) |
Aug 21, 2020 | 35.72 | 36.35 | 35.58 | 36.26 | 358,798 | +0.27(+0.74%) |
Aug 20, 2020 | 35.93 | 37.36 | 35.62 | 35.99 | 403,071 | -0.37(-1.00%) |
Aug 19, 2020 | 35.99 | 37.15 | 35.99 | 36.35 | 345,037 | +0.17(+0.46%) |
Aug 18, 2020 | 36.26 | 36.45 | 35.87 | 36.19 | 300,808 | -0.08(-0.21%) |
Aug 17, 2020 | 34.73 | 36.51 | 34.68 | 36.26 | 536,595 | +1.68(+4.86%) |
Aug 14, 2020 | 34.24 | 34.76 | 33.93 | 34.58 | 363,529 | +0.15(+0.44%) |
Aug 13, 2020 | 34.71 | 35.16 | 34.32 | 34.43 | 322,169 | -0.49(-1.39%) |
Aug 12, 2020 | 34.53 | 34.92 | 34.13 | 34.92 | 420,777 | +1.06(+3.12%) |
Aug 11, 2020 | 34.22 | 34.53 | 33.68 | 33.86 | 409,515 | -0.27(-0.80%) |
Aug 10, 2020 | 34.33 | 34.80 | 33.99 | 34.13 | 438,312 | +0.13(+0.38%) |
Aug 07, 2020 | 33.10 | 34.15 | 33.04 | 34.00 | 432,266 | +0.85(+2.57%) |
Aug 06, 2020 | 33.58 | 33.87 | 32.97 | 33.15 | 426,830 | -0.72(-2.13%) |
Aug 05, 2020 | 34.74 | 34.89 | 33.58 | 33.87 | 401,256 | -0.51(-1.48%) |
Aug 04, 2020 | 35.37 | 35.62 | 33.14 | 34.38 | 870,050 | -1.61(-4.46%) |
Aug 03, 2020 | 36.67 | 38.31 | 35.26 | 35.99 | 836,582 | +0.54(+1.52%) |
Jul 31, 2020 | 35.43 | 35.77 | 34.59 | 35.45 | 692,494 | -0.11(-0.32%) |
Jul 30, 2020 | 35.62 | 36.53 | 35.14 | 35.56 | 410,352 | -0.91(-2.48%) |
Jul 29, 2020 | 35.58 | 36.93 | 35.57 | 36.47 | 318,450 | +0.95(+2.68%) |
Jul 28, 2020 | 36.03 | 36.03 | 35.22 | 35.52 | 515,444 | -0.83(-2.28%) |
Jul 27, 2020 | 34.48 | 36.66 | 34.32 | 36.35 | 554,087 | +1.70(+4.90%) |
Jul 24, 2020 | 34.44 | 34.76 | 34.21 | 34.65 | 354,855 | +0.00(+0.00%) |
Jul 23, 2020 | 34.32 | 35.32 | 34.20 | 34.65 | 431,637 | +0.46(+1.36%) |
Jul 22, 2020 | 33.52 | 34.69 | 33.44 | 34.19 | 387,946 | +0.33(+0.99%) |
Jul 21, 2020 | 33.85 | 34.30 | 33.63 | 33.85 | 422,240 | +0.26(+0.77%) |
Jul 20, 2020 | 34.06 | 34.19 | 33.49 | 33.59 | 369,973 | -0.33(-0.96%) |
Jul 17, 2020 | 33.38 | 33.93 | 32.95 | 33.92 | 466,963 | +0.56(+1.66%) |
Jul 16, 2020 | 32.95 | 34.23 | 32.78 | 33.36 | 638,357 | +0.24(+0.71%) |
Jul 15, 2020 | 31.73 | 33.23 | 31.54 | 33.13 | 827,603 | +2.23(+7.21%) |
Jul 14, 2020 | 29.14 | 30.93 | 28.88 | 30.90 | 476,928 | +2.04(+7.07%) |
Jul 13, 2020 | 29.78 | 30.15 | 28.77 | 28.86 | 638,669 | -0.54(-1.84%) |
Jul 10, 2020 | 28.04 | 29.54 | 27.95 | 29.40 | 340,267 | +1.32(+4.72%) |
Jul 09, 2020 | 29.00 | 29.00 | 27.91 | 28.08 | 289,836 | -1.03(-3.53%) |
Jul 08, 2020 | 28.62 | 29.10 | 28.37 | 29.10 | 228,023 | +0.47(+1.65%) |
Jul 07, 2020 | 28.37 | 28.88 | 28.30 | 28.63 | 274,476 | -0.11(-0.40%) |
Jul 06, 2020 | 28.86 | 29.01 | 28.33 | 28.75 | 302,141 | +0.67(+2.38%) |
Jul 02, 2020 | 28.41 | 29.03 | 27.93 | 28.08 | 261,804 | +0.34(+1.23%) |