Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.08 | 29.26 | 28.82 | 29.19 | 618,386 | +0.34(+1.19%) |
Sep 29, 2020 | 29.36 | 29.51 | 28.69 | 28.85 | 462,340 | -0.34(-1.17%) |
Sep 28, 2020 | 29.00 | 29.54 | 29.00 | 29.19 | 433,237 | +0.19(+0.65%) |
Sep 25, 2020 | 28.44 | 29.00 | 28.37 | 29.00 | 380,838 | +0.42(+1.47%) |
Sep 24, 2020 | 28.62 | 28.78 | 28.19 | 28.58 | 479,845 | +0.04(+0.15%) |
Sep 23, 2020 | 29.63 | 29.80 | 28.54 | 28.54 | 694,138 | -1.06(-3.58%) |
Sep 22, 2020 | 28.73 | 29.61 | 28.69 | 29.60 | 697,811 | +0.23(+0.79%) |
Sep 21, 2020 | 29.10 | 29.95 | 28.75 | 29.37 | 994,303 | -0.30(-1.01%) |
Sep 18, 2020 | 29.74 | 29.96 | 29.06 | 29.67 | 2,014,304 | +0.09(+0.32%) |
Sep 17, 2020 | 29.96 | 30.04 | 29.28 | 29.57 | 492,529 | -0.58(-1.93%) |
Sep 16, 2020 | 29.47 | 30.37 | 29.37 | 30.16 | 662,223 | +0.57(+1.94%) |
Sep 15, 2020 | 29.52 | 29.80 | 29.44 | 29.58 | 637,248 | +0.31(+1.05%) |
Sep 14, 2020 | 29.50 | 29.54 | 28.97 | 29.27 | 817,497 | -0.19(-0.64%) |
Sep 11, 2020 | 30.43 | 30.45 | 29.31 | 29.46 | 614,507 | -0.91(-2.99%) |
Sep 10, 2020 | 30.88 | 30.88 | 30.34 | 30.37 | 568,972 | -0.57(-1.85%) |
Sep 09, 2020 | 31.27 | 31.57 | 30.92 | 30.94 | 616,068 | -0.12(-0.39%) |
Sep 08, 2020 | 31.70 | 31.70 | 31.00 | 31.06 | 485,546 | -0.68(-2.13%) |
Sep 04, 2020 | 31.96 | 32.06 | 31.31 | 31.74 | 420,815 | -0.01(-0.03%) |
Sep 03, 2020 | 31.71 | 32.05 | 31.38 | 31.75 | 486,098 | +0.09(+0.27%) |
Sep 02, 2020 | 31.23 | 31.80 | 31.08 | 31.66 | 485,741 | +0.42(+1.34%) |
Sep 01, 2020 | 31.37 | 31.38 | 31.05 | 31.24 | 380,984 | -0.29(-0.92%) |
Aug 31, 2020 | 31.56 | 31.76 | 31.46 | 31.53 | 534,245 | -0.16(-0.51%) |
Aug 28, 2020 | 31.64 | 31.74 | 31.17 | 31.70 | 376,980 | +0.26(+0.82%) |
Aug 27, 2020 | 31.40 | 31.70 | 31.27 | 31.44 | 471,888 | +0.08(+0.25%) |
Aug 26, 2020 | 31.54 | 31.54 | 31.05 | 31.36 | 440,103 | -0.34(-1.08%) |
Aug 25, 2020 | 31.12 | 31.72 | 30.71 | 31.70 | 532,025 | +0.66(+2.12%) |
Aug 24, 2020 | 30.61 | 31.06 | 30.28 | 31.05 | 426,573 | +0.55(+1.80%) |
Aug 21, 2020 | 30.52 | 30.73 | 30.35 | 30.50 | 906,156 | -0.08(-0.25%) |
Aug 20, 2020 | 30.63 | 30.80 | 30.47 | 30.57 | 820,881 | -0.21(-0.67%) |
Aug 19, 2020 | 30.72 | 31.02 | 30.60 | 30.78 | 1,363,094 | -0.00(-0.01%) |
Aug 18, 2020 | 30.90 | 31.05 | 30.73 | 30.78 | 759,741 | -0.27(-0.87%) |
Aug 17, 2020 | 31.44 | 31.59 | 30.93 | 31.06 | 1,152,225 | -0.46(-1.45%) |
Aug 14, 2020 | 31.33 | 31.68 | 31.11 | 31.51 | 320,818 | -0.08(-0.27%) |
Aug 13, 2020 | 31.72 | 31.94 | 31.37 | 31.60 | 268,439 | -0.36(-1.14%) |
Aug 12, 2020 | 32.11 | 32.26 | 31.82 | 31.96 | 427,504 | +0.03(+0.08%) |
Aug 11, 2020 | 32.32 | 32.66 | 31.72 | 31.93 | 467,469 | -0.30(-0.92%) |
Aug 10, 2020 | 32.33 | 32.66 | 32.07 | 32.23 | 470,825 | -0.14(-0.42%) |
Aug 07, 2020 | 31.06 | 32.43 | 31.06 | 32.37 | 399,545 | +1.13(+3.63%) |
Aug 06, 2020 | 30.88 | 31.45 | 30.65 | 31.23 | 306,913 | +0.20(+0.65%) |
Aug 05, 2020 | 31.59 | 31.84 | 30.87 | 31.03 | 707,257 | -0.25(-0.78%) |
Aug 04, 2020 | 30.72 | 31.31 | 30.72 | 31.28 | 269,120 | +0.39(+1.26%) |
Aug 03, 2020 | 31.50 | 31.50 | 30.64 | 30.89 | 245,308 | -0.52(-1.67%) |
Jul 31, 2020 | 31.33 | 31.58 | 30.56 | 31.41 | 401,909 | -0.15(-0.48%) |
Jul 30, 2020 | 31.45 | 31.69 | 31.18 | 31.56 | 205,743 | -0.17(-0.53%) |
Jul 29, 2020 | 31.69 | 32.02 | 31.28 | 31.73 | 406,657 | +0.07(+0.21%) |
Jul 28, 2020 | 31.00 | 32.10 | 31.00 | 31.66 | 442,369 | +0.49(+1.57%) |
Jul 27, 2020 | 31.46 | 31.82 | 31.00 | 31.17 | 507,899 | -0.44(-1.39%) |
Jul 24, 2020 | 32.15 | 32.54 | 31.46 | 31.61 | 282,991 | -0.40(-1.24%) |
Jul 23, 2020 | 31.80 | 32.22 | 31.80 | 32.01 | 290,227 | +0.00(+0.00%) |
Jul 22, 2020 | 31.74 | 32.29 | 31.50 | 32.01 | 409,537 | -0.01(-0.03%) |
Jul 21, 2020 | 31.64 | 32.26 | 31.52 | 32.02 | 352,036 | +0.61(+1.94%) |
Jul 20, 2020 | 31.54 | 31.54 | 30.96 | 31.41 | 556,452 | -0.11(-0.35%) |
Jul 17, 2020 | 31.16 | 31.67 | 31.04 | 31.52 | 358,290 | +0.47(+1.50%) |
Jul 16, 2020 | 30.49 | 31.12 | 30.49 | 31.06 | 448,126 | +0.54(+1.77%) |
Jul 15, 2020 | 31.00 | 31.43 | 30.51 | 30.51 | 347,120 | +0.02(+0.06%) |
Jul 14, 2020 | 30.34 | 30.69 | 30.06 | 30.50 | 289,740 | +0.32(+1.07%) |
Jul 13, 2020 | 30.60 | 30.65 | 30.07 | 30.18 | 570,141 | -0.40(-1.30%) |
Jul 10, 2020 | 29.88 | 30.60 | 29.78 | 30.57 | 308,288 | +0.80(+2.70%) |
Jul 09, 2020 | 30.03 | 30.07 | 29.00 | 29.77 | 388,105 | -0.41(-1.35%) |
Jul 08, 2020 | 30.10 | 30.30 | 29.59 | 30.18 | 322,009 | -0.04(-0.14%) |
Jul 07, 2020 | 30.19 | 30.45 | 29.90 | 30.22 | 1,197,819 | -0.35(-1.13%) |
Jul 06, 2020 | 31.28 | 31.45 | 29.94 | 30.56 | 355,092 | -0.44(-1.42%) |
Jul 02, 2020 | 31.45 | 31.66 | 30.93 | 31.00 | 436,663 | -0.13(-0.41%) |