Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.08 | 30.22 | 29.93 | 30.02 | 50,108 | -0.14(-0.46%) |
Sep 29, 2020 | 30.15 | 30.21 | 30.04 | 30.16 | 40,611 | -0.11(-0.36%) |
Sep 28, 2020 | 30.23 | 30.36 | 30.07 | 30.27 | 58,682 | -0.18(-0.59%) |
Sep 25, 2020 | 30.20 | 30.47 | 30.16 | 30.45 | 44,800 | +0.28(+0.93%) |
Sep 24, 2020 | 30.09 | 30.33 | 30.03 | 30.17 | 49,733 | +0.09(+0.30%) |
Sep 23, 2020 | 30.55 | 30.55 | 30.05 | 30.08 | 67,782 | -0.68(-2.21%) |
Sep 22, 2020 | 31.03 | 31.10 | 30.76 | 30.76 | 89,629 | -0.88(-2.78%) |
Sep 21, 2020 | 31.79 | 31.79 | 31.33 | 31.64 | 51,697 | -0.67(-2.07%) |
Sep 18, 2020 | 32.52 | 32.62 | 32.31 | 32.31 | 74,500 | -0.16(-0.49%) |
Sep 17, 2020 | 32.17 | 32.52 | 32.14 | 32.47 | 41,949 | +0.09(+0.28%) |
Sep 16, 2020 | 32.77 | 32.77 | 32.35 | 32.38 | 55,630 | -0.61(-1.85%) |
Sep 15, 2020 | 32.84 | 33.06 | 32.84 | 32.99 | 47,180 | -0.16(-0.48%) |
Sep 14, 2020 | 32.93 | 33.18 | 32.82 | 33.15 | 53,686 | +0.69(+2.13%) |
Sep 11, 2020 | 32.44 | 32.48 | 32.15 | 32.46 | 60,700 | +0.04(+0.12%) |
Sep 10, 2020 | 32.76 | 32.87 | 32.41 | 32.42 | 54,630 | -0.80(-2.41%) |
Sep 09, 2020 | 32.96 | 33.35 | 32.96 | 33.22 | 36,336 | +0.62(+1.90%) |
Sep 08, 2020 | 32.55 | 32.80 | 32.37 | 32.60 | 44,671 | +0.05(+0.15%) |
Sep 04, 2020 | 32.41 | 32.60 | 31.97 | 32.55 | 70,200 | +0.34(+1.06%) |
Sep 03, 2020 | 32.47 | 32.59 | 32.09 | 32.21 | 100,734 | +0.32(+1.00%) |
Sep 02, 2020 | 32.00 | 32.00 | 31.62 | 31.89 | 56,652 | -0.39(-1.21%) |
Sep 01, 2020 | 32.20 | 32.38 | 32.16 | 32.28 | 56,650 | -0.25(-0.77%) |
Aug 31, 2020 | 33.03 | 33.03 | 32.50 | 32.53 | 52,369 | -1.34(-3.96%) |
Aug 28, 2020 | 33.92 | 34.03 | 33.81 | 33.87 | 44,600 | +0.44(+1.32%) |
Aug 27, 2020 | 33.71 | 33.71 | 33.29 | 33.43 | 87,218 | -1.27(-3.66%) |
Aug 26, 2020 | 34.57 | 34.76 | 34.56 | 34.70 | 37,113 | -0.15(-0.43%) |
Aug 25, 2020 | 34.77 | 34.86 | 34.63 | 34.85 | 38,743 | +0.14(+0.40%) |
Aug 24, 2020 | 34.90 | 34.99 | 34.56 | 34.71 | 110,712 | -0.31(-0.89%) |
Aug 21, 2020 | 35.01 | 35.02 | 34.83 | 35.02 | 49,000 | -0.08(-0.23%) |
Aug 20, 2020 | 35.18 | 35.26 | 34.81 | 35.10 | 50,362 | +0.09(+0.26%) |
Aug 19, 2020 | 35.49 | 35.49 | 34.94 | 35.01 | 78,153 | -0.76(-2.12%) |
Aug 18, 2020 | 35.50 | 36.13 | 35.50 | 35.77 | 104,028 | +1.15(+3.32%) |
Aug 17, 2020 | 34.93 | 34.93 | 34.25 | 34.62 | 110,321 | -0.32(-0.92%) |
Aug 14, 2020 | 35.37 | 35.78 | 34.54 | 34.94 | 192,900 | +1.39(+4.14%) |
Aug 13, 2020 | 32.45 | 33.88 | 32.31 | 33.55 | 191,591 | +2.98(+9.75%) |
Aug 12, 2020 | 30.35 | 30.57 | 30.32 | 30.57 | 62,824 | +0.46(+1.53%) |
Aug 11, 2020 | 30.17 | 30.30 | 30.08 | 30.11 | 55,582 | +0.47(+1.59%) |
Aug 10, 2020 | 29.44 | 29.67 | 29.44 | 29.64 | 62,700 | +0.34(+1.16%) |
Aug 07, 2020 | 29.57 | 29.57 | 29.16 | 29.30 | 81,900 | -0.60(-2.01%) |
Aug 06, 2020 | 29.89 | 29.93 | 29.62 | 29.90 | 82,606 | -0.58(-1.90%) |
Aug 05, 2020 | 30.42 | 30.67 | 30.42 | 30.48 | 70,294 | +0.65(+2.18%) |
Aug 04, 2020 | 29.63 | 29.90 | 29.63 | 29.83 | 39,591 | +0.12(+0.40%) |
Aug 03, 2020 | 29.84 | 29.99 | 29.66 | 29.71 | 59,538 | +0.04(+0.13%) |
Jul 31, 2020 | 29.68 | 29.72 | 29.37 | 29.67 | 105,300 | +0.25(+0.85%) |
Jul 30, 2020 | 29.25 | 29.42 | 29.19 | 29.42 | 49,871 | -0.17(-0.57%) |
Jul 29, 2020 | 29.54 | 29.70 | 29.48 | 29.59 | 52,014 | +0.31(+1.06%) |
Jul 28, 2020 | 29.80 | 29.80 | 29.28 | 29.28 | 69,185 | -0.55(-1.84%) |
Jul 27, 2020 | 29.89 | 29.92 | 29.81 | 29.83 | 46,929 | +0.29(+0.98%) |
Jul 24, 2020 | 29.20 | 29.62 | 29.19 | 29.54 | 68,000 | +0.72(+2.50%) |
Jul 23, 2020 | 29.04 | 29.04 | 28.79 | 28.82 | 98,623 | -0.31(-1.06%) |
Jul 22, 2020 | 29.15 | 29.21 | 29.01 | 29.13 | 59,707 | -0.05(-0.17%) |
Jul 21, 2020 | 29.13 | 29.33 | 29.04 | 29.18 | 53,583 | +0.12(+0.41%) |
Jul 20, 2020 | 29.20 | 29.37 | 29.00 | 29.06 | 107,004 | -0.32(-1.09%) |
Jul 17, 2020 | 29.42 | 29.55 | 29.38 | 29.38 | 39,100 | +0.00(+0.00%) |
Jul 16, 2020 | 29.42 | 29.53 | 29.32 | 29.38 | 50,689 | -0.26(-0.88%) |
Jul 15, 2020 | 29.70 | 29.76 | 29.58 | 29.64 | 81,297 | -0.17(-0.57%) |
Jul 14, 2020 | 29.60 | 29.84 | 29.60 | 29.81 | 37,384 | -0.02(-0.07%) |
Jul 13, 2020 | 29.95 | 30.23 | 29.83 | 29.83 | 96,949 | -0.10(-0.33%) |
Jul 10, 2020 | 30.12 | 30.22 | 29.85 | 29.93 | 63,400 | -0.42(-1.38%) |
Jul 09, 2020 | 30.72 | 30.73 | 30.13 | 30.35 | 68,497 | -0.54(-1.75%) |
Jul 08, 2020 | 30.60 | 30.95 | 30.53 | 30.89 | 84,917 | +0.52(+1.71%) |
Jul 07, 2020 | 30.76 | 30.76 | 30.36 | 30.37 | 117,435 | -1.32(-4.17%) |
Jul 06, 2020 | 31.01 | 31.72 | 31.01 | 31.69 | 200,609 | +2.27(+7.72%) |
Jul 02, 2020 | 29.00 | 29.52 | 29.00 | 29.42 | 92,800 | +1.27(+4.51%) |