Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.70 | 30.01 | 29.27 | 29.52 | 207,484 | -0.09(-0.30%) |
Sep 29, 2020 | 29.71 | 29.96 | 29.21 | 29.61 | 176,125 | -0.19(-0.62%) |
Sep 28, 2020 | 29.48 | 30.42 | 29.48 | 29.80 | 192,061 | +0.64(+2.18%) |
Sep 25, 2020 | 28.68 | 29.44 | 28.60 | 29.16 | 385,425 | +0.20(+0.70%) |
Sep 24, 2020 | 29.39 | 29.55 | 28.90 | 28.96 | 229,813 | -0.29(-1.00%) |
Sep 23, 2020 | 29.51 | 29.98 | 29.22 | 29.25 | 284,514 | -0.25(-0.84%) |
Sep 22, 2020 | 29.84 | 30.19 | 29.35 | 29.50 | 213,842 | -0.26(-0.86%) |
Sep 21, 2020 | 29.52 | 30.06 | 29.02 | 29.75 | 239,706 | -0.44(-1.46%) |
Sep 18, 2020 | 31.03 | 31.14 | 30.05 | 30.20 | 644,147 | -0.69(-2.23%) |
Sep 17, 2020 | 29.79 | 31.14 | 29.70 | 30.89 | 445,886 | +0.79(+2.61%) |
Sep 16, 2020 | 29.98 | 30.54 | 29.98 | 30.10 | 227,645 | +0.00(+0.00%) |
Sep 15, 2020 | 31.25 | 31.38 | 30.05 | 30.10 | 149,461 | -1.19(-3.81%) |
Sep 14, 2020 | 31.28 | 31.89 | 31.27 | 31.29 | 165,643 | +0.16(+0.51%) |
Sep 11, 2020 | 31.37 | 31.54 | 30.94 | 31.13 | 182,423 | -0.36(-1.14%) |
Sep 10, 2020 | 32.62 | 33.00 | 31.47 | 31.49 | 165,212 | -1.24(-3.78%) |
Sep 09, 2020 | 33.06 | 33.19 | 32.45 | 32.73 | 285,174 | -0.08(-0.24%) |
Sep 08, 2020 | 33.57 | 33.57 | 32.29 | 32.81 | 153,840 | -1.04(-3.08%) |
Sep 04, 2020 | 34.21 | 34.21 | 33.27 | 33.85 | 180,826 | +0.25(+0.73%) |
Sep 03, 2020 | 34.35 | 34.84 | 33.50 | 33.61 | 123,881 | -0.53(-1.54%) |
Sep 02, 2020 | 33.97 | 34.25 | 33.90 | 34.13 | 95,153 | +0.11(+0.31%) |
Sep 01, 2020 | 34.00 | 34.26 | 33.77 | 34.03 | 130,506 | -0.21(-0.61%) |
Aug 31, 2020 | 34.24 | 34.42 | 34.12 | 34.24 | 349,678 | -0.04(-0.10%) |
Aug 28, 2020 | 34.54 | 34.54 | 34.10 | 34.27 | 264,451 | +0.02(+0.05%) |
Aug 27, 2020 | 33.70 | 34.60 | 33.67 | 34.25 | 205,234 | +0.75(+2.25%) |
Aug 26, 2020 | 33.74 | 33.74 | 32.91 | 33.50 | 204,555 | -0.40(-1.19%) |
Aug 25, 2020 | 34.25 | 34.39 | 33.87 | 33.90 | 122,291 | -0.09(-0.26%) |
Aug 24, 2020 | 33.53 | 33.99 | 33.22 | 33.99 | 253,282 | +0.81(+2.43%) |
Aug 21, 2020 | 33.16 | 33.61 | 32.99 | 33.19 | 136,675 | -0.42(-1.25%) |
Aug 20, 2020 | 33.28 | 33.76 | 33.28 | 33.61 | 101,404 | -0.20(-0.60%) |
Aug 19, 2020 | 34.20 | 34.26 | 33.66 | 33.81 | 160,222 | -0.25(-0.75%) |
Aug 18, 2020 | 34.26 | 34.34 | 34.02 | 34.06 | 100,711 | -0.30(-0.87%) |
Aug 17, 2020 | 34.70 | 34.70 | 34.20 | 34.36 | 99,702 | -0.42(-1.21%) |
Aug 14, 2020 | 34.52 | 35.13 | 34.36 | 34.78 | 152,533 | -0.16(-0.45%) |
Aug 13, 2020 | 34.96 | 35.02 | 34.58 | 34.94 | 123,270 | -0.29(-0.82%) |
Aug 12, 2020 | 36.04 | 36.24 | 35.02 | 35.23 | 141,542 | -0.31(-0.86%) |
Aug 11, 2020 | 36.47 | 36.70 | 35.39 | 35.53 | 248,345 | -0.39(-1.10%) |
Aug 10, 2020 | 35.73 | 36.15 | 35.16 | 35.93 | 164,284 | +0.50(+1.41%) |
Aug 07, 2020 | 34.61 | 35.50 | 34.01 | 35.43 | 202,388 | +1.31(+3.83%) |
Aug 06, 2020 | 34.05 | 34.40 | 33.79 | 34.12 | 127,741 | +0.14(+0.41%) |
Aug 05, 2020 | 33.21 | 34.14 | 33.00 | 33.98 | 241,237 | +1.19(+3.64%) |
Aug 04, 2020 | 32.88 | 33.00 | 32.50 | 32.79 | 150,488 | -0.20(-0.61%) |
Aug 03, 2020 | 33.07 | 33.54 | 32.90 | 32.99 | 104,224 | +0.05(+0.16%) |
Jul 31, 2020 | 32.72 | 33.00 | 32.32 | 32.94 | 242,775 | +0.02(+0.05%) |
Jul 30, 2020 | 32.96 | 33.06 | 32.38 | 32.92 | 124,496 | -0.64(-1.91%) |
Jul 29, 2020 | 32.71 | 33.56 | 32.71 | 33.56 | 141,130 | +0.71(+2.16%) |
Jul 28, 2020 | 32.58 | 33.12 | 32.58 | 32.85 | 89,319 | +0.02(+0.05%) |
Jul 27, 2020 | 33.05 | 33.22 | 32.55 | 32.83 | 106,275 | -0.42(-1.27%) |
Jul 24, 2020 | 33.80 | 34.58 | 33.09 | 33.26 | 110,093 | -0.54(-1.61%) |
Jul 23, 2020 | 33.40 | 33.97 | 33.40 | 33.80 | 150,014 | +0.22(+0.65%) |
Jul 22, 2020 | 33.35 | 33.62 | 32.99 | 33.58 | 122,528 | -0.25(-0.75%) |
Jul 21, 2020 | 33.53 | 34.35 | 33.53 | 33.83 | 211,001 | +0.57(+1.71%) |
Jul 20, 2020 | 33.55 | 33.75 | 33.07 | 33.26 | 128,053 | -0.52(-1.53%) |
Jul 17, 2020 | 34.44 | 34.44 | 33.67 | 33.78 | 150,137 | -0.71(-2.06%) |
Jul 16, 2020 | 33.84 | 34.81 | 33.84 | 34.49 | 151,450 | +0.70(+2.08%) |
Jul 15, 2020 | 33.79 | 34.31 | 33.11 | 33.79 | 250,537 | +0.82(+2.47%) |
Jul 14, 2020 | 32.22 | 33.05 | 31.83 | 32.98 | 143,246 | +0.78(+2.42%) |
Jul 13, 2020 | 32.67 | 32.76 | 31.97 | 32.20 | 179,503 | -0.06(-0.19%) |
Jul 10, 2020 | 31.20 | 32.26 | 31.01 | 32.26 | 151,734 | +1.25(+4.04%) |
Jul 09, 2020 | 31.06 | 31.34 | 30.60 | 31.00 | 305,073 | -0.23(-0.73%) |
Jul 08, 2020 | 31.02 | 31.38 | 30.75 | 31.23 | 183,208 | +0.08(+0.25%) |
Jul 07, 2020 | 31.55 | 31.83 | 30.92 | 31.15 | 170,262 | -0.86(-2.68%) |
Jul 06, 2020 | 32.27 | 32.53 | 31.95 | 32.01 | 203,419 | +0.50(+1.59%) |
Jul 02, 2020 | 32.02 | 32.34 | 31.41 | 31.51 | 171,015 | +0.19(+0.62%) |