Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.18 | 30.64 | 29.21 | 29.48 | 625,811 | +1.26(+4.46%) |
Sep 29, 2020 | 28.52 | 29.24 | 27.96 | 28.22 | 553,889 | +0.18(+0.64%) |
Sep 28, 2020 | 28.65 | 29.25 | 27.92 | 28.04 | 377,291 | -0.22(-0.78%) |
Sep 25, 2020 | 27.21 | 28.36 | 27.21 | 28.26 | 233,700 | +0.78(+2.84%) |
Sep 24, 2020 | 27.36 | 28.05 | 27.07 | 27.48 | 273,079 | -0.08(-0.29%) |
Sep 23, 2020 | 28.61 | 29.25 | 27.34 | 27.56 | 510,501 | -0.92(-3.23%) |
Sep 22, 2020 | 28.83 | 29.15 | 28.18 | 28.48 | 462,157 | -0.40(-1.39%) |
Sep 21, 2020 | 28.03 | 29.04 | 27.14 | 28.88 | 974,105 | -0.56(-1.90%) |
Sep 18, 2020 | 29.95 | 30.54 | 29.36 | 29.44 | 973,200 | -0.50(-1.67%) |
Sep 17, 2020 | 29.64 | 30.06 | 29.36 | 29.94 | 502,354 | -0.16(-0.53%) |
Sep 16, 2020 | 30.48 | 31.08 | 30.02 | 30.10 | 504,859 | -0.14(-0.46%) |
Sep 15, 2020 | 31.00 | 31.43 | 30.12 | 30.24 | 346,130 | -0.48(-1.56%) |
Sep 14, 2020 | 30.25 | 31.05 | 30.14 | 30.72 | 528,581 | +0.82(+2.74%) |
Sep 11, 2020 | 28.92 | 29.96 | 28.63 | 29.90 | 649,700 | +1.06(+3.68%) |
Sep 10, 2020 | 29.32 | 29.70 | 28.83 | 28.84 | 543,304 | -0.24(-0.83%) |
Sep 09, 2020 | 28.96 | 29.36 | 28.36 | 29.08 | 566,920 | +0.49(+1.71%) |
Sep 08, 2020 | 29.61 | 29.61 | 28.49 | 28.59 | 466,161 | -1.22(-4.09%) |
Sep 04, 2020 | 30.70 | 30.82 | 29.20 | 29.81 | 459,400 | -0.37(-1.23%) |
Sep 03, 2020 | 31.15 | 31.50 | 29.92 | 30.18 | 411,214 | -0.94(-3.02%) |
Sep 02, 2020 | 30.76 | 31.20 | 30.41 | 31.12 | 379,324 | +0.55(+1.80%) |
Sep 01, 2020 | 29.73 | 30.99 | 29.73 | 30.57 | 226,513 | -0.34(-1.10%) |
Aug 31, 2020 | 31.13 | 31.42 | 30.60 | 30.91 | 385,673 | -0.32(-1.02%) |
Aug 28, 2020 | 31.17 | 31.27 | 30.41 | 31.23 | 221,300 | +0.42(+1.36%) |
Aug 27, 2020 | 30.02 | 31.10 | 29.61 | 30.81 | 364,806 | +0.87(+2.91%) |
Aug 26, 2020 | 30.32 | 30.40 | 29.66 | 29.94 | 277,384 | -0.26(-0.86%) |
Aug 25, 2020 | 30.11 | 30.32 | 29.49 | 30.20 | 251,684 | +0.04(+0.13%) |
Aug 24, 2020 | 29.91 | 30.21 | 29.54 | 30.16 | 327,209 | +0.55(+1.86%) |
Aug 21, 2020 | 29.65 | 29.77 | 29.04 | 29.61 | 380,200 | -0.16(-0.52%) |
Aug 20, 2020 | 29.74 | 30.12 | 29.59 | 29.77 | 375,974 | -0.25(-0.82%) |
Aug 19, 2020 | 30.23 | 30.59 | 29.87 | 30.01 | 380,812 | +0.00(+0.00%) |
Aug 18, 2020 | 30.37 | 30.55 | 29.78 | 30.01 | 332,036 | -0.54(-1.78%) |
Aug 17, 2020 | 30.94 | 31.17 | 30.41 | 30.55 | 307,866 | -0.27(-0.86%) |
Aug 14, 2020 | 30.40 | 30.91 | 30.07 | 30.82 | 640,900 | +0.17(+0.55%) |
Aug 13, 2020 | 30.79 | 30.89 | 30.10 | 30.65 | 392,568 | -0.32(-1.03%) |
Aug 12, 2020 | 31.78 | 32.16 | 30.63 | 30.97 | 447,104 | -0.52(-1.65%) |
Aug 11, 2020 | 32.23 | 32.95 | 31.41 | 31.49 | 449,031 | -0.26(-0.82%) |
Aug 10, 2020 | 31.28 | 31.95 | 31.28 | 31.75 | 394,379 | +0.70(+2.25%) |
Aug 07, 2020 | 30.74 | 31.11 | 30.51 | 31.05 | 325,000 | +0.19(+0.62%) |
Aug 06, 2020 | 30.89 | 31.50 | 30.64 | 30.86 | 476,041 | -0.05(-0.16%) |
Aug 05, 2020 | 30.96 | 32.89 | 30.58 | 30.91 | 893,856 | +0.60(+1.98%) |
Aug 04, 2020 | 30.29 | 30.73 | 29.65 | 30.31 | 632,678 | +0.09(+0.30%) |
Aug 03, 2020 | 29.91 | 30.33 | 29.28 | 30.22 | 523,142 | +0.41(+1.38%) |
Jul 31, 2020 | 30.28 | 30.51 | 29.30 | 29.81 | 518,300 | -0.60(-1.97%) |
Jul 30, 2020 | 29.43 | 30.51 | 29.29 | 30.41 | 536,934 | +0.32(+1.06%) |
Jul 29, 2020 | 29.36 | 30.64 | 29.18 | 30.09 | 613,702 | +0.92(+3.15%) |
Jul 28, 2020 | 29.08 | 29.76 | 29.05 | 29.17 | 516,201 | -0.07(-0.24%) |
Jul 27, 2020 | 28.44 | 29.90 | 28.40 | 29.24 | 431,278 | +0.33(+1.16%) |
Jul 24, 2020 | 28.90 | 29.18 | 28.41 | 28.91 | 400,800 | -0.06(-0.22%) |
Jul 23, 2020 | 28.65 | 29.51 | 28.42 | 28.97 | 655,347 | +0.37(+1.29%) |
Jul 22, 2020 | 27.94 | 29.15 | 27.68 | 28.60 | 599,957 | +0.80(+2.88%) |
Jul 21, 2020 | 27.12 | 28.04 | 26.89 | 27.80 | 518,497 | +0.96(+3.58%) |
Jul 20, 2020 | 27.63 | 27.63 | 26.78 | 26.84 | 290,127 | -0.68(-2.47%) |
Jul 17, 2020 | 27.99 | 28.00 | 27.25 | 27.52 | 245,700 | -0.21(-0.74%) |
Jul 16, 2020 | 27.66 | 28.10 | 26.34 | 27.73 | 552,956 | +0.10(+0.34%) |
Jul 15, 2020 | 26.32 | 27.74 | 25.83 | 27.63 | 475,172 | +2.09(+8.20%) |
Jul 14, 2020 | 25.35 | 25.59 | 24.84 | 25.54 | 684,120 | +0.32(+1.29%) |
Jul 13, 2020 | 25.70 | 26.29 | 25.13 | 25.21 | 388,833 | -0.20(-0.81%) |
Jul 10, 2020 | 24.28 | 25.44 | 24.06 | 25.41 | 757,400 | +1.31(+5.46%) |
Jul 09, 2020 | 25.14 | 25.33 | 24.01 | 24.10 | 523,653 | -1.21(-4.78%) |
Jul 08, 2020 | 25.05 | 25.47 | 24.65 | 25.31 | 318,262 | +0.12(+0.48%) |
Jul 07, 2020 | 26.09 | 26.21 | 25.07 | 25.19 | 755,117 | -1.08(-4.11%) |
Jul 06, 2020 | 26.14 | 26.65 | 25.71 | 26.27 | 878,683 | +0.70(+2.74%) |
Jul 02, 2020 | 26.07 | 26.53 | 25.40 | 25.57 | 400,200 | +0.08(+0.31%) |