Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.25 | 30.25 | 30.23 | 30.23 | 843,230 | +0.02(+0.07%) |
Sep 29, 2020 | 30.25 | 30.27 | 30.21 | 30.21 | 574,584 | +0.00(+0.00%) |
Sep 28, 2020 | 30.18 | 30.27 | 30.18 | 30.21 | 482,049 | +0.02(+0.07%) |
Sep 25, 2020 | 30.12 | 30.21 | 30.12 | 30.19 | 741,200 | +0.03(+0.10%) |
Sep 24, 2020 | 30.20 | 30.23 | 30.02 | 30.16 | 1,521,713 | -0.03(-0.10%) |
Sep 23, 2020 | 30.20 | 30.23 | 30.15 | 30.19 | 698,468 | -0.03(-0.10%) |
Sep 22, 2020 | 30.22 | 30.25 | 30.21 | 30.22 | 377,762 | -0.01(-0.03%) |
Sep 21, 2020 | 30.22 | 30.24 | 30.20 | 30.23 | 416,790 | +0.00(+0.00%) |
Sep 18, 2020 | 30.23 | 30.27 | 30.20 | 30.23 | 948,300 | -0.02(-0.07%) |
Sep 17, 2020 | 30.16 | 30.26 | 30.16 | 30.25 | 990,276 | +0.10(+0.33%) |
Sep 16, 2020 | 30.20 | 30.25 | 30.15 | 30.15 | 540,113 | -0.04(-0.13%) |
Sep 15, 2020 | 30.25 | 30.25 | 30.18 | 30.19 | 979,035 | -0.06(-0.20%) |
Sep 14, 2020 | 30.18 | 30.27 | 30.17 | 30.25 | 1,019,279 | +0.06(+0.20%) |
Sep 11, 2020 | 30.05 | 30.25 | 29.99 | 30.19 | 1,389,100 | +0.13(+0.43%) |
Sep 10, 2020 | 30.04 | 30.06 | 30.02 | 30.06 | 560,396 | +0.01(+0.03%) |
Sep 09, 2020 | 29.99 | 30.08 | 29.92 | 30.05 | 667,648 | +0.04(+0.13%) |
Sep 08, 2020 | 29.93 | 30.14 | 29.82 | 30.01 | 935,380 | +0.08(+0.27%) |
Sep 04, 2020 | 30.05 | 30.05 | 29.57 | 29.93 | 2,078,500 | +0.01(+0.03%) |
Sep 03, 2020 | 30.06 | 30.06 | 29.88 | 29.92 | 1,618,634 | -0.07(-0.23%) |
Sep 02, 2020 | 30.03 | 30.09 | 29.96 | 29.99 | 1,431,878 | -0.06(-0.20%) |
Sep 01, 2020 | 30.08 | 30.15 | 29.75 | 30.05 | 1,556,247 | -0.08(-0.27%) |
Aug 31, 2020 | 30.09 | 30.15 | 30.07 | 30.13 | 988,937 | +0.03(+0.10%) |
Aug 28, 2020 | 30.15 | 30.17 | 30.09 | 30.10 | 615,500 | -0.05(-0.17%) |
Aug 27, 2020 | 30.16 | 30.17 | 30.08 | 30.15 | 572,700 | +0.05(+0.17%) |
Aug 26, 2020 | 30.06 | 30.17 | 30.06 | 30.10 | 837,742 | +0.03(+0.10%) |
Aug 25, 2020 | 30.13 | 30.14 | 30.04 | 30.07 | 586,579 | -0.06(-0.20%) |
Aug 24, 2020 | 30.12 | 30.15 | 29.99 | 30.13 | 378,900 | -0.01(-0.03%) |
Aug 21, 2020 | 30.02 | 30.15 | 30.00 | 30.14 | 772,600 | +0.12(+0.40%) |
Aug 20, 2020 | 29.97 | 30.09 | 29.82 | 30.02 | 2,163,203 | +0.02(+0.07%) |
Aug 19, 2020 | 30.03 | 30.18 | 29.98 | 30.00 | 1,714,001 | +0.01(+0.03%) |
Aug 18, 2020 | 30.23 | 30.23 | 29.88 | 29.99 | 3,567,615 | -0.19(-0.63%) |
Aug 17, 2020 | 30.19 | 30.25 | 30.18 | 30.18 | 1,052,421 | -0.02(-0.07%) |
Aug 14, 2020 | 30.20 | 30.21 | 30.18 | 30.20 | 266,500 | +0.00(+0.00%) |
Aug 13, 2020 | 30.17 | 30.23 | 30.17 | 30.20 | 261,355 | +0.00(+0.00%) |
Aug 12, 2020 | 30.23 | 30.26 | 30.19 | 30.20 | 788,489 | +0.02(+0.07%) |
Aug 11, 2020 | 30.23 | 30.23 | 30.17 | 30.18 | 519,595 | -0.04(-0.13%) |
Aug 10, 2020 | 30.22 | 30.24 | 30.21 | 30.22 | 379,900 | +0.00(+0.00%) |
Aug 07, 2020 | 30.19 | 30.24 | 30.19 | 30.22 | 412,100 | +0.05(+0.17%) |
Aug 06, 2020 | 30.22 | 30.25 | 30.17 | 30.17 | 775,539 | -0.05(-0.17%) |
Aug 05, 2020 | 30.21 | 30.24 | 30.19 | 30.22 | 570,057 | +0.03(+0.10%) |
Aug 04, 2020 | 30.17 | 30.21 | 30.17 | 30.19 | 656,383 | +0.02(+0.07%) |
Aug 03, 2020 | 30.17 | 30.18 | 30.15 | 30.17 | 815,270 | +0.01(+0.03%) |
Jul 31, 2020 | 30.19 | 30.19 | 30.11 | 30.16 | 1,821,400 | +0.00(+0.00%) |
Jul 30, 2020 | 30.17 | 30.21 | 30.15 | 30.16 | 1,521,038 | -0.01(-0.03%) |
Jul 29, 2020 | 30.17 | 30.18 | 30.16 | 30.17 | 876,691 | +0.00(+0.00%) |
Jul 28, 2020 | 30.19 | 30.22 | 30.16 | 30.17 | 515,174 | -0.03(-0.10%) |
Jul 27, 2020 | 30.17 | 30.23 | 30.16 | 30.20 | 1,238,918 | +0.04(+0.13%) |
Jul 24, 2020 | 30.19 | 30.19 | 30.16 | 30.16 | 368,500 | +0.00(+0.00%) |
Jul 23, 2020 | 30.18 | 30.19 | 30.16 | 30.16 | 732,984 | +0.01(+0.03%) |
Jul 22, 2020 | 30.15 | 30.20 | 30.15 | 30.15 | 604,170 | -0.01(-0.03%) |
Jul 21, 2020 | 30.19 | 30.22 | 30.16 | 30.16 | 831,173 | -0.01(-0.03%) |
Jul 20, 2020 | 30.16 | 30.18 | 30.15 | 30.17 | 451,405 | +0.02(+0.07%) |
Jul 17, 2020 | 30.18 | 30.19 | 30.15 | 30.15 | 462,700 | -0.01(-0.03%) |
Jul 16, 2020 | 30.16 | 30.21 | 30.14 | 30.16 | 1,071,247 | +0.01(+0.03%) |
Jul 15, 2020 | 30.23 | 30.23 | 30.15 | 30.15 | 1,162,316 | -0.04(-0.13%) |
Jul 14, 2020 | 30.18 | 30.22 | 30.15 | 30.19 | 502,161 | +0.04(+0.13%) |
Jul 13, 2020 | 30.17 | 30.21 | 30.13 | 30.15 | 699,748 | +0.01(+0.03%) |
Jul 10, 2020 | 30.11 | 30.17 | 30.11 | 30.14 | 632,400 | +0.01(+0.03%) |
Jul 09, 2020 | 30.10 | 30.15 | 30.10 | 30.13 | 1,446,199 | +0.01(+0.03%) |
Jul 08, 2020 | 30.11 | 30.14 | 30.10 | 30.12 | 2,205,517 | -0.01(-0.03%) |
Jul 07, 2020 | 30.10 | 30.16 | 30.10 | 30.13 | 1,355,113 | +0.02(+0.07%) |
Jul 06, 2020 | 30.15 | 30.19 | 30.08 | 30.11 | 2,910,683 | -0.04(-0.13%) |
Jul 02, 2020 | 30.16 | 30.18 | 30.14 | 30.15 | 1,340,100 | +0.00(+0.00%) |