Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.29 | 31.74 | 31.26 | 31.48 | 32,574 | +0.24(+0.76%) |
Sep 29, 2020 | 31.53 | 31.53 | 31.20 | 31.24 | 48,676 | -0.21(-0.65%) |
Sep 28, 2020 | 31.16 | 31.54 | 31.16 | 31.45 | 84,776 | +0.37(+1.18%) |
Sep 25, 2020 | 30.69 | 31.12 | 30.69 | 31.08 | 29,761 | +0.32(+1.05%) |
Sep 24, 2020 | 30.76 | 30.89 | 30.55 | 30.76 | 30,598 | +0.14(+0.47%) |
Sep 23, 2020 | 30.83 | 31.00 | 30.54 | 30.61 | 70,935 | -0.08(-0.26%) |
Sep 22, 2020 | 30.20 | 30.79 | 30.20 | 30.69 | 38,841 | +0.45(+1.49%) |
Sep 21, 2020 | 30.06 | 30.24 | 30.06 | 30.24 | 37,175 | -0.20(-0.66%) |
Sep 18, 2020 | 30.91 | 30.91 | 30.34 | 30.44 | 70,212 | -0.38(-1.24%) |
Sep 17, 2020 | 30.97 | 31.11 | 30.73 | 30.82 | 71,440 | -0.30(-0.97%) |
Sep 16, 2020 | 31.17 | 31.17 | 31.05 | 31.12 | 107,802 | -0.02(-0.08%) |
Sep 15, 2020 | 31.22 | 31.22 | 31.05 | 31.15 | 29,592 | +0.03(+0.09%) |
Sep 14, 2020 | 31.28 | 31.28 | 31.05 | 31.12 | 47,348 | +0.07(+0.22%) |
Sep 11, 2020 | 31.16 | 31.16 | 31.05 | 31.05 | 24,417 | -0.11(-0.34%) |
Sep 10, 2020 | 31.11 | 31.16 | 31.07 | 31.16 | 63,908 | +0.05(+0.15%) |
Sep 09, 2020 | 31.17 | 31.22 | 31.10 | 31.11 | 96,763 | -0.16(-0.52%) |
Sep 08, 2020 | 31.91 | 31.91 | 31.27 | 31.27 | 138,870 | -0.81(-2.53%) |
Sep 04, 2020 | 32.62 | 32.65 | 31.87 | 32.08 | 101,127 | -0.39(-1.20%) |
Sep 03, 2020 | 33.53 | 33.55 | 32.40 | 32.47 | 117,360 | -1.20(-3.56%) |
Sep 02, 2020 | 33.30 | 33.67 | 33.16 | 33.67 | 92,498 | +0.61(+1.83%) |
Sep 01, 2020 | 32.87 | 33.06 | 32.83 | 33.06 | 160,550 | +0.31(+0.93%) |
Aug 31, 2020 | 32.75 | 32.86 | 32.74 | 32.76 | 71,110 | +0.01(+0.03%) |
Aug 28, 2020 | 32.64 | 32.80 | 32.58 | 32.75 | 199,111 | +0.24(+0.74%) |
Aug 27, 2020 | 32.43 | 32.69 | 32.40 | 32.51 | 79,427 | +0.06(+0.17%) |
Aug 26, 2020 | 32.17 | 32.48 | 32.17 | 32.45 | 49,531 | +0.26(+0.80%) |
Aug 25, 2020 | 32.22 | 32.63 | 32.01 | 32.20 | 209,021 | +0.11(+0.36%) |
Aug 24, 2020 | 32.04 | 32.08 | 31.83 | 32.08 | 50,224 | +0.31(+0.99%) |
Aug 21, 2020 | 31.73 | 31.80 | 31.60 | 31.77 | 220,489 | +0.14(+0.44%) |
Aug 20, 2020 | 31.54 | 31.71 | 31.44 | 31.63 | 49,559 | -0.00(-0.01%) |
Aug 19, 2020 | 31.78 | 31.82 | 31.53 | 31.63 | 61,150 | -0.01(-0.03%) |
Aug 18, 2020 | 31.57 | 31.77 | 31.51 | 31.64 | 40,987 | +0.01(+0.03%) |
Aug 17, 2020 | 31.67 | 31.71 | 31.51 | 31.63 | 73,044 | +0.22(+0.70%) |
Aug 14, 2020 | 31.61 | 31.61 | 31.33 | 31.41 | 103,537 | -0.19(-0.60%) |
Aug 13, 2020 | 31.67 | 31.81 | 31.49 | 31.60 | 90,863 | +0.06(+0.18%) |
Aug 12, 2020 | 31.31 | 31.80 | 31.31 | 31.55 | 182,463 | +0.47(+1.50%) |
Aug 11, 2020 | 31.61 | 31.92 | 31.07 | 31.08 | 79,821 | -0.84(-2.63%) |
Aug 10, 2020 | 31.26 | 31.92 | 31.26 | 31.92 | 39,507 | +0.66(+2.11%) |
Aug 07, 2020 | 31.03 | 31.35 | 31.03 | 31.26 | 162,956 | -0.02(-0.07%) |
Aug 06, 2020 | 31.11 | 31.36 | 30.94 | 31.28 | 156,196 | +0.23(+0.75%) |
Aug 05, 2020 | 31.00 | 31.11 | 30.98 | 31.05 | 36,635 | +0.21(+0.68%) |
Aug 04, 2020 | 30.77 | 30.94 | 30.69 | 30.84 | 223,847 | -0.03(-0.09%) |
Aug 03, 2020 | 30.67 | 30.95 | 30.67 | 30.87 | 46,348 | +0.31(+1.01%) |
Jul 31, 2020 | 30.54 | 30.64 | 30.24 | 30.56 | 46,319 | +0.21(+0.68%) |
Jul 30, 2020 | 30.25 | 30.49 | 30.25 | 30.35 | 47,446 | -0.29(-0.93%) |
Jul 29, 2020 | 30.35 | 30.66 | 30.35 | 30.64 | 59,462 | +0.42(+1.39%) |
Jul 28, 2020 | 30.49 | 30.49 | 30.15 | 30.22 | 50,922 | -0.09(-0.28%) |
Jul 27, 2020 | 30.06 | 30.56 | 30.06 | 30.31 | 65,527 | +0.20(+0.67%) |
Jul 24, 2020 | 30.30 | 30.41 | 30.11 | 30.11 | 27,875 | -0.17(-0.57%) |
Jul 23, 2020 | 30.73 | 30.73 | 30.23 | 30.28 | 94,941 | -0.38(-1.24%) |
Jul 22, 2020 | 30.41 | 30.68 | 30.41 | 30.66 | 22,536 | +0.15(+0.50%) |
Jul 21, 2020 | 30.62 | 30.75 | 30.37 | 30.51 | 117,040 | +0.12(+0.41%) |
Jul 20, 2020 | 30.19 | 30.39 | 30.15 | 30.38 | 17,113 | +0.28(+0.91%) |
Jul 17, 2020 | 30.46 | 30.46 | 30.10 | 30.11 | 68,536 | -0.01(-0.03%) |
Jul 16, 2020 | 30.34 | 30.40 | 29.83 | 30.12 | 16,434 | -0.19(-0.63%) |
Jul 15, 2020 | 30.50 | 30.52 | 30.27 | 30.31 | 37,587 | +0.06(+0.21%) |
Jul 14, 2020 | 30.25 | 30.25 | 30.11 | 30.24 | 8,439 | -0.00(-0.00%) |
Jul 13, 2020 | 30.12 | 30.47 | 30.04 | 30.24 | 106,109 | +0.15(+0.49%) |
Jul 10, 2020 | 29.88 | 30.10 | 29.83 | 30.10 | 26,827 | +0.28(+0.94%) |
Jul 09, 2020 | 29.89 | 29.96 | 29.68 | 29.82 | 29,156 | +0.03(+0.11%) |
Jul 08, 2020 | 29.92 | 29.93 | 29.72 | 29.78 | 30,825 | -0.01(-0.03%) |
Jul 07, 2020 | 29.65 | 29.82 | 29.65 | 29.79 | 185,797 | +0.16(+0.55%) |
Jul 06, 2020 | 29.66 | 29.93 | 29.58 | 29.63 | 52,769 | +0.28(+0.94%) |
Jul 02, 2020 | 29.51 | 29.59 | 29.35 | 29.35 | 130,784 | -0.23(-0.77%) |