Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.68 | 29.99 | 29.25 | 29.51 | 207,608 | -0.09(-0.30%) |
Sep 29, 2020 | 29.69 | 29.94 | 29.20 | 29.59 | 176,231 | -0.19(-0.62%) |
Sep 28, 2020 | 29.46 | 30.40 | 29.46 | 29.78 | 192,175 | +0.64(+2.18%) |
Sep 25, 2020 | 28.66 | 29.42 | 28.58 | 29.14 | 385,655 | +0.20(+0.70%) |
Sep 24, 2020 | 29.37 | 29.53 | 28.88 | 28.94 | 229,951 | -0.29(-1.00%) |
Sep 23, 2020 | 29.49 | 29.97 | 29.21 | 29.23 | 284,684 | -0.25(-0.84%) |
Sep 22, 2020 | 29.82 | 30.17 | 29.33 | 29.48 | 213,970 | -0.26(-0.86%) |
Sep 21, 2020 | 29.51 | 30.05 | 29.00 | 29.74 | 239,850 | -0.44(-1.46%) |
Sep 18, 2020 | 31.01 | 31.12 | 30.04 | 30.18 | 644,533 | -0.69(-2.23%) |
Sep 17, 2020 | 29.77 | 31.12 | 29.68 | 30.87 | 446,152 | +0.79(+2.61%) |
Sep 16, 2020 | 29.96 | 30.52 | 29.96 | 30.08 | 227,781 | +0.00(+0.00%) |
Sep 15, 2020 | 31.23 | 31.36 | 30.04 | 30.08 | 149,551 | -1.19(-3.81%) |
Sep 14, 2020 | 31.26 | 31.87 | 31.26 | 31.27 | 165,743 | +0.16(+0.51%) |
Sep 11, 2020 | 31.35 | 31.52 | 30.92 | 31.12 | 182,532 | -0.36(-1.14%) |
Sep 10, 2020 | 32.60 | 32.98 | 31.45 | 31.47 | 165,311 | -1.24(-3.78%) |
Sep 09, 2020 | 33.04 | 33.17 | 32.43 | 32.71 | 285,344 | -0.08(-0.24%) |
Sep 08, 2020 | 33.55 | 33.55 | 32.27 | 32.79 | 153,932 | -1.04(-3.08%) |
Sep 04, 2020 | 34.19 | 34.19 | 33.25 | 33.83 | 180,934 | +0.25(+0.73%) |
Sep 03, 2020 | 34.33 | 34.82 | 33.48 | 33.59 | 123,955 | -0.53(-1.54%) |
Sep 02, 2020 | 33.95 | 34.23 | 33.88 | 34.11 | 95,210 | +0.11(+0.31%) |
Sep 01, 2020 | 33.98 | 34.24 | 33.75 | 34.01 | 130,584 | -0.21(-0.61%) |
Aug 31, 2020 | 34.22 | 34.40 | 34.10 | 34.22 | 349,887 | -0.04(-0.10%) |
Aug 28, 2020 | 34.51 | 34.51 | 34.08 | 34.25 | 264,609 | +0.02(+0.05%) |
Aug 27, 2020 | 33.68 | 34.58 | 33.65 | 34.23 | 205,356 | +0.75(+2.25%) |
Aug 26, 2020 | 33.72 | 33.72 | 32.89 | 33.48 | 204,677 | -0.40(-1.19%) |
Aug 25, 2020 | 34.23 | 34.37 | 33.85 | 33.88 | 122,364 | -0.09(-0.26%) |
Aug 24, 2020 | 33.51 | 33.97 | 33.20 | 33.97 | 253,434 | +0.81(+2.43%) |
Aug 21, 2020 | 33.14 | 33.59 | 32.97 | 33.17 | 136,756 | -0.42(-1.25%) |
Aug 20, 2020 | 33.26 | 33.74 | 33.26 | 33.59 | 101,465 | -0.20(-0.60%) |
Aug 19, 2020 | 34.18 | 34.24 | 33.64 | 33.79 | 160,318 | -0.25(-0.75%) |
Aug 18, 2020 | 34.24 | 34.32 | 34.00 | 34.04 | 100,772 | -0.30(-0.87%) |
Aug 17, 2020 | 34.68 | 34.68 | 34.18 | 34.34 | 99,761 | -0.42(-1.21%) |
Aug 14, 2020 | 34.50 | 35.11 | 34.34 | 34.76 | 152,624 | -0.16(-0.45%) |
Aug 13, 2020 | 34.94 | 35.00 | 34.56 | 34.92 | 123,343 | -0.29(-0.82%) |
Aug 12, 2020 | 36.02 | 36.21 | 35.00 | 35.21 | 141,626 | -0.31(-0.86%) |
Aug 11, 2020 | 36.45 | 36.68 | 35.36 | 35.51 | 248,493 | -0.39(-1.10%) |
Aug 10, 2020 | 35.71 | 36.13 | 35.14 | 35.91 | 164,382 | +0.50(+1.41%) |
Aug 07, 2020 | 34.58 | 35.48 | 33.99 | 35.41 | 202,509 | +1.31(+3.83%) |
Aug 06, 2020 | 34.03 | 34.37 | 33.77 | 34.10 | 127,817 | +0.14(+0.41%) |
Aug 05, 2020 | 33.19 | 34.12 | 32.98 | 33.96 | 241,381 | +1.19(+3.64%) |
Aug 04, 2020 | 32.86 | 32.98 | 32.48 | 32.77 | 150,578 | -0.20(-0.61%) |
Aug 03, 2020 | 33.05 | 33.52 | 32.88 | 32.97 | 104,286 | +0.05(+0.16%) |
Jul 31, 2020 | 32.70 | 32.98 | 32.30 | 32.92 | 242,920 | +0.02(+0.05%) |
Jul 30, 2020 | 32.94 | 33.04 | 32.36 | 32.90 | 124,571 | -0.64(-1.91%) |
Jul 29, 2020 | 32.69 | 33.54 | 32.69 | 33.54 | 141,214 | +0.71(+2.16%) |
Jul 28, 2020 | 32.56 | 33.10 | 32.56 | 32.83 | 89,372 | +0.02(+0.05%) |
Jul 27, 2020 | 33.03 | 33.20 | 32.53 | 32.82 | 106,339 | -0.42(-1.27%) |
Jul 24, 2020 | 33.78 | 34.56 | 33.07 | 33.24 | 110,159 | -0.54(-1.61%) |
Jul 23, 2020 | 33.38 | 33.95 | 33.38 | 33.78 | 150,103 | +0.22(+0.65%) |
Jul 22, 2020 | 33.33 | 33.60 | 32.97 | 33.56 | 122,601 | -0.25(-0.75%) |
Jul 21, 2020 | 33.51 | 34.33 | 33.51 | 33.81 | 211,127 | +0.57(+1.71%) |
Jul 20, 2020 | 33.53 | 33.73 | 33.05 | 33.24 | 128,130 | -0.52(-1.53%) |
Jul 17, 2020 | 34.42 | 34.42 | 33.65 | 33.76 | 150,227 | -0.71(-2.06%) |
Jul 16, 2020 | 33.82 | 34.79 | 33.82 | 34.47 | 151,541 | +0.70(+2.08%) |
Jul 15, 2020 | 33.77 | 34.29 | 33.09 | 33.77 | 250,687 | +0.81(+2.47%) |
Jul 14, 2020 | 32.20 | 33.03 | 31.81 | 32.96 | 143,332 | +0.78(+2.42%) |
Jul 13, 2020 | 32.65 | 32.74 | 31.95 | 32.18 | 179,610 | -0.06(-0.19%) |
Jul 10, 2020 | 31.18 | 32.24 | 30.99 | 32.24 | 151,825 | +1.25(+4.04%) |
Jul 09, 2020 | 31.05 | 31.33 | 30.59 | 30.98 | 305,255 | -0.23(-0.73%) |
Jul 08, 2020 | 31.00 | 31.36 | 30.73 | 31.21 | 183,318 | +0.08(+0.25%) |
Jul 07, 2020 | 31.53 | 31.81 | 30.90 | 31.13 | 170,364 | -0.86(-2.68%) |
Jul 06, 2020 | 32.25 | 32.51 | 31.93 | 31.99 | 203,540 | +0.50(+1.59%) |
Jul 02, 2020 | 32.00 | 32.32 | 31.40 | 31.49 | 171,117 | +0.19(+0.62%) |