Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.39 | 31.84 | 31.37 | 31.59 | 32,466 | +0.24(+0.76%) |
Sep 29, 2020 | 31.63 | 31.63 | 31.31 | 31.35 | 48,514 | -0.21(-0.65%) |
Sep 28, 2020 | 31.26 | 31.64 | 31.26 | 31.55 | 84,494 | +0.37(+1.18%) |
Sep 25, 2020 | 30.79 | 31.23 | 30.79 | 31.18 | 29,662 | +0.33(+1.05%) |
Sep 24, 2020 | 30.86 | 30.99 | 30.66 | 30.86 | 30,496 | +0.14(+0.47%) |
Sep 23, 2020 | 30.93 | 31.11 | 30.64 | 30.71 | 70,700 | -0.08(-0.26%) |
Sep 22, 2020 | 30.30 | 30.90 | 30.30 | 30.79 | 38,712 | +0.45(+1.49%) |
Sep 21, 2020 | 30.16 | 30.34 | 30.16 | 30.34 | 37,051 | -0.16(-0.52%) |
Sep 18, 2020 | 30.97 | 30.97 | 30.39 | 30.50 | 70,076 | -0.38(-1.24%) |
Sep 17, 2020 | 31.03 | 31.17 | 30.79 | 30.88 | 71,301 | -0.30(-0.97%) |
Sep 16, 2020 | 31.23 | 31.23 | 31.11 | 31.18 | 107,593 | -0.02(-0.08%) |
Sep 15, 2020 | 31.28 | 31.28 | 31.11 | 31.21 | 29,534 | +0.03(+0.09%) |
Sep 14, 2020 | 31.34 | 31.34 | 31.11 | 31.18 | 47,256 | +0.07(+0.22%) |
Sep 11, 2020 | 31.22 | 31.22 | 31.11 | 31.11 | 24,369 | -0.11(-0.34%) |
Sep 10, 2020 | 31.17 | 31.22 | 31.13 | 31.22 | 63,784 | +0.05(+0.15%) |
Sep 09, 2020 | 31.23 | 31.28 | 31.16 | 31.17 | 96,576 | -0.16(-0.52%) |
Sep 08, 2020 | 31.97 | 31.97 | 31.33 | 31.33 | 138,601 | -0.81(-2.53%) |
Sep 04, 2020 | 32.68 | 32.72 | 31.93 | 32.15 | 100,931 | -0.39(-1.20%) |
Sep 03, 2020 | 33.60 | 33.61 | 32.46 | 32.54 | 117,132 | -1.20(-3.56%) |
Sep 02, 2020 | 33.37 | 33.74 | 33.23 | 33.74 | 92,319 | +0.61(+1.83%) |
Sep 01, 2020 | 32.94 | 33.13 | 32.90 | 33.13 | 160,239 | +0.31(+0.93%) |
Aug 31, 2020 | 32.81 | 32.93 | 32.80 | 32.82 | 70,973 | +0.01(+0.03%) |
Aug 28, 2020 | 32.71 | 32.86 | 32.64 | 32.81 | 198,724 | +0.24(+0.74%) |
Aug 27, 2020 | 32.49 | 32.76 | 32.46 | 32.57 | 79,273 | +0.06(+0.17%) |
Aug 26, 2020 | 32.23 | 32.54 | 32.23 | 32.52 | 49,435 | +0.26(+0.80%) |
Aug 25, 2020 | 32.28 | 32.69 | 32.08 | 32.26 | 208,616 | +0.11(+0.36%) |
Aug 24, 2020 | 32.11 | 32.14 | 31.90 | 32.14 | 50,126 | +0.32(+0.99%) |
Aug 21, 2020 | 31.79 | 31.87 | 31.66 | 31.83 | 220,061 | +0.14(+0.44%) |
Aug 20, 2020 | 31.60 | 31.78 | 31.50 | 31.69 | 49,463 | -0.00(-0.01%) |
Aug 19, 2020 | 31.84 | 31.89 | 31.59 | 31.69 | 61,031 | -0.01(-0.03%) |
Aug 18, 2020 | 31.63 | 31.83 | 31.57 | 31.70 | 40,908 | +0.01(+0.03%) |
Aug 17, 2020 | 31.73 | 31.77 | 31.57 | 31.69 | 72,902 | +0.22(+0.70%) |
Aug 14, 2020 | 31.68 | 31.68 | 31.39 | 31.47 | 103,336 | -0.19(-0.60%) |
Aug 13, 2020 | 31.73 | 31.88 | 31.55 | 31.67 | 90,687 | +0.06(+0.18%) |
Aug 12, 2020 | 31.37 | 31.87 | 31.37 | 31.61 | 182,109 | +0.47(+1.50%) |
Aug 11, 2020 | 31.68 | 31.98 | 31.13 | 31.14 | 79,666 | -0.84(-2.63%) |
Aug 10, 2020 | 31.32 | 31.98 | 31.32 | 31.98 | 39,431 | +0.66(+2.11%) |
Aug 07, 2020 | 31.09 | 31.41 | 31.09 | 31.32 | 162,640 | -0.02(-0.07%) |
Aug 06, 2020 | 31.17 | 31.42 | 31.00 | 31.34 | 155,893 | +0.23(+0.75%) |
Aug 05, 2020 | 31.06 | 31.17 | 31.04 | 31.11 | 36,564 | +0.21(+0.68%) |
Aug 04, 2020 | 30.83 | 31.00 | 30.75 | 30.90 | 223,412 | -0.03(-0.09%) |
Aug 03, 2020 | 30.73 | 31.01 | 30.73 | 30.93 | 46,258 | +0.31(+1.01%) |
Jul 31, 2020 | 30.60 | 30.70 | 30.30 | 30.62 | 46,229 | +0.21(+0.68%) |
Jul 30, 2020 | 30.31 | 30.55 | 30.31 | 30.41 | 47,354 | -0.29(-0.93%) |
Jul 29, 2020 | 30.41 | 30.72 | 30.41 | 30.70 | 59,347 | +0.42(+1.39%) |
Jul 28, 2020 | 30.55 | 30.55 | 30.21 | 30.28 | 50,823 | -0.09(-0.28%) |
Jul 27, 2020 | 30.12 | 30.62 | 30.12 | 30.37 | 65,400 | +0.20(+0.67%) |
Jul 24, 2020 | 30.36 | 30.47 | 30.16 | 30.16 | 27,821 | -0.17(-0.57%) |
Jul 23, 2020 | 30.79 | 30.79 | 30.29 | 30.34 | 94,757 | -0.38(-1.25%) |
Jul 22, 2020 | 30.47 | 30.74 | 30.47 | 30.72 | 22,492 | +0.15(+0.50%) |
Jul 21, 2020 | 30.68 | 30.81 | 30.43 | 30.57 | 116,813 | +0.12(+0.41%) |
Jul 20, 2020 | 30.25 | 30.45 | 30.21 | 30.44 | 17,079 | +0.28(+0.91%) |
Jul 17, 2020 | 30.52 | 30.52 | 30.16 | 30.17 | 68,403 | -0.01(-0.03%) |
Jul 16, 2020 | 30.40 | 30.46 | 29.89 | 30.17 | 16,402 | -0.19(-0.63%) |
Jul 15, 2020 | 30.56 | 30.58 | 30.33 | 30.37 | 37,515 | +0.06(+0.21%) |
Jul 14, 2020 | 30.31 | 30.31 | 30.16 | 30.30 | 8,422 | -0.00(-0.00%) |
Jul 13, 2020 | 30.17 | 30.53 | 30.10 | 30.30 | 105,903 | +0.15(+0.49%) |
Jul 10, 2020 | 29.94 | 30.16 | 29.89 | 30.16 | 26,775 | +0.28(+0.94%) |
Jul 09, 2020 | 29.95 | 30.02 | 29.73 | 29.87 | 29,099 | +0.03(+0.11%) |
Jul 08, 2020 | 29.97 | 29.99 | 29.78 | 29.84 | 30,765 | -0.01(-0.03%) |
Jul 07, 2020 | 29.71 | 29.88 | 29.71 | 29.85 | 185,437 | +0.16(+0.55%) |
Jul 06, 2020 | 29.72 | 29.99 | 29.64 | 29.69 | 52,667 | +0.28(+0.94%) |
Jul 02, 2020 | 29.56 | 29.65 | 29.41 | 29.41 | 130,530 | -0.23(-0.77%) |