Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.08 | 29.76 | 29.08 | 29.48 | 136,177 | +0.47(+1.61%) |
Sep 29, 2020 | 29.34 | 29.34 | 28.56 | 29.01 | 76,679 | -0.37(-1.26%) |
Sep 28, 2020 | 28.97 | 29.60 | 28.95 | 29.38 | 196,224 | +0.95(+3.32%) |
Sep 25, 2020 | 27.85 | 28.50 | 27.75 | 28.44 | 119,944 | +0.46(+1.64%) |
Sep 24, 2020 | 27.98 | 28.59 | 27.60 | 27.98 | 120,005 | +0.06(+0.23%) |
Sep 23, 2020 | 28.67 | 29.22 | 27.89 | 27.91 | 106,601 | -0.65(-2.26%) |
Sep 22, 2020 | 29.30 | 29.58 | 28.42 | 28.56 | 213,890 | -0.76(-2.58%) |
Sep 21, 2020 | 29.86 | 30.16 | 28.97 | 29.31 | 139,966 | -1.30(-4.24%) |
Sep 18, 2020 | 30.80 | 30.90 | 30.45 | 30.61 | 73,937 | -0.15(-0.49%) |
Sep 17, 2020 | 30.57 | 30.98 | 30.52 | 30.77 | 82,395 | -0.31(-1.00%) |
Sep 16, 2020 | 30.68 | 31.49 | 30.49 | 31.08 | 105,433 | +0.47(+1.54%) |
Sep 15, 2020 | 31.25 | 31.25 | 30.45 | 30.60 | 96,454 | -0.52(-1.66%) |
Sep 14, 2020 | 30.45 | 31.35 | 30.38 | 31.12 | 177,226 | +0.89(+2.94%) |
Sep 11, 2020 | 29.83 | 30.30 | 29.67 | 30.23 | 116,637 | +0.39(+1.31%) |
Sep 10, 2020 | 30.54 | 30.85 | 29.80 | 29.84 | 171,320 | -0.53(-1.73%) |
Sep 09, 2020 | 30.78 | 30.78 | 30.12 | 30.36 | 163,239 | -0.11(-0.35%) |
Sep 08, 2020 | 31.24 | 31.24 | 30.23 | 30.47 | 439,961 | -1.19(-3.77%) |
Sep 04, 2020 | 31.69 | 32.12 | 31.04 | 31.66 | 526,330 | +0.66(+2.12%) |
Sep 03, 2020 | 31.36 | 32.34 | 30.89 | 31.01 | 558,384 | -0.18(-0.57%) |
Sep 02, 2020 | 30.83 | 31.31 | 30.57 | 31.18 | 142,850 | +0.37(+1.21%) |
Sep 01, 2020 | 30.56 | 31.08 | 30.24 | 30.81 | 133,001 | +0.12(+0.41%) |
Aug 31, 2020 | 31.14 | 31.14 | 30.67 | 30.68 | 145,615 | -0.53(-1.68%) |
Aug 28, 2020 | 31.41 | 31.41 | 31.01 | 31.21 | 106,636 | +0.04(+0.14%) |
Aug 27, 2020 | 30.45 | 31.35 | 30.44 | 31.17 | 141,663 | +0.72(+2.37%) |
Aug 26, 2020 | 31.01 | 31.01 | 30.44 | 30.44 | 176,270 | -0.58(-1.86%) |
Aug 25, 2020 | 31.27 | 31.54 | 30.69 | 31.02 | 365,116 | +0.12(+0.37%) |
Aug 24, 2020 | 29.96 | 30.91 | 29.79 | 30.91 | 105,042 | +1.19(+4.01%) |
Aug 21, 2020 | 29.74 | 30.11 | 29.55 | 29.71 | 134,728 | -0.18(-0.60%) |
Aug 20, 2020 | 30.11 | 30.20 | 29.73 | 29.89 | 218,748 | -0.57(-1.87%) |
Aug 19, 2020 | 30.56 | 30.97 | 30.31 | 30.46 | 127,317 | +0.02(+0.06%) |
Aug 18, 2020 | 31.22 | 31.22 | 30.40 | 30.44 | 246,240 | -0.77(-2.45%) |
Aug 17, 2020 | 31.67 | 31.67 | 31.13 | 31.21 | 118,560 | -0.54(-1.71%) |
Aug 14, 2020 | 31.24 | 32.04 | 31.03 | 31.75 | 123,042 | +0.30(+0.96%) |
Aug 13, 2020 | 31.83 | 31.90 | 31.34 | 31.45 | 208,348 | -0.59(-1.83%) |
Aug 12, 2020 | 32.95 | 32.95 | 31.54 | 32.04 | 165,784 | -0.20(-0.63%) |
Aug 11, 2020 | 32.20 | 33.02 | 32.12 | 32.24 | 235,174 | +0.74(+2.34%) |
Aug 10, 2020 | 31.25 | 31.96 | 31.25 | 31.50 | 133,268 | +0.36(+1.17%) |
Aug 07, 2020 | 29.93 | 31.15 | 29.72 | 31.14 | 148,887 | +1.02(+3.40%) |
Aug 06, 2020 | 30.08 | 30.43 | 29.96 | 30.12 | 132,297 | -0.11(-0.35%) |
Aug 05, 2020 | 29.99 | 30.28 | 29.87 | 30.22 | 119,970 | +0.54(+1.83%) |
Aug 04, 2020 | 29.86 | 29.93 | 29.51 | 29.68 | 120,772 | -0.26(-0.86%) |
Aug 03, 2020 | 30.11 | 30.23 | 29.63 | 29.94 | 195,138 | -0.06(-0.21%) |
Jul 31, 2020 | 30.02 | 30.03 | 29.43 | 30.00 | 304,067 | -0.11(-0.35%) |
Jul 30, 2020 | 30.07 | 30.14 | 29.32 | 30.11 | 225,925 | -0.63(-2.06%) |
Jul 29, 2020 | 29.65 | 30.79 | 29.44 | 30.74 | 251,538 | +1.12(+3.79%) |
Jul 28, 2020 | 29.55 | 29.94 | 29.51 | 29.62 | 201,703 | -0.13(-0.45%) |
Jul 27, 2020 | 30.36 | 30.36 | 29.56 | 29.75 | 360,851 | -0.69(-2.25%) |
Jul 24, 2020 | 30.53 | 30.95 | 30.37 | 30.44 | 178,327 | -0.10(-0.32%) |
Jul 23, 2020 | 29.86 | 30.73 | 29.86 | 30.53 | 371,973 | +0.60(+1.99%) |
Jul 22, 2020 | 29.92 | 30.11 | 29.57 | 29.94 | 241,032 | -0.21(-0.71%) |
Jul 21, 2020 | 29.16 | 30.22 | 29.15 | 30.15 | 324,875 | +1.34(+4.66%) |
Jul 20, 2020 | 29.00 | 29.18 | 28.77 | 28.81 | 137,466 | -0.42(-1.43%) |
Jul 17, 2020 | 30.07 | 30.07 | 29.21 | 29.23 | 186,418 | -0.74(-2.46%) |
Jul 16, 2020 | 29.56 | 30.55 | 29.33 | 29.96 | 622,201 | +0.04(+0.12%) |
Jul 15, 2020 | 29.38 | 30.05 | 29.20 | 29.93 | 553,280 | +1.40(+4.90%) |
Jul 14, 2020 | 28.86 | 29.10 | 28.22 | 28.53 | 644,240 | -0.52(-1.78%) |
Jul 13, 2020 | 29.12 | 29.48 | 28.34 | 29.05 | 366,280 | +0.39(+1.37%) |
Jul 10, 2020 | 27.27 | 28.68 | 27.27 | 28.66 | 227,207 | +1.30(+4.75%) |
Jul 09, 2020 | 28.36 | 28.36 | 27.17 | 27.36 | 281,907 | -1.05(-3.70%) |
Jul 08, 2020 | 28.34 | 28.74 | 27.89 | 28.41 | 292,457 | +0.05(+0.19%) |
Jul 07, 2020 | 29.05 | 29.05 | 28.25 | 28.35 | 144,611 | -1.03(-3.51%) |
Jul 06, 2020 | 29.70 | 30.22 | 29.14 | 29.39 | 177,190 | +0.38(+1.32%) |
Jul 02, 2020 | 29.82 | 30.26 | 28.91 | 29.00 | 309,685 | -0.09(-0.31%) |