Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.95 | 32.72 | 31.68 | 32.02 | 121,971 | +0.16(+0.50%) |
Sep 29, 2020 | 32.54 | 32.54 | 31.21 | 31.86 | 78,211 | -0.72(-2.20%) |
Sep 28, 2020 | 31.82 | 32.91 | 31.82 | 32.58 | 133,098 | +1.27(+4.07%) |
Sep 25, 2020 | 30.95 | 31.46 | 30.81 | 31.31 | 111,606 | +0.14(+0.45%) |
Sep 24, 2020 | 30.68 | 31.42 | 30.31 | 31.17 | 138,772 | +0.57(+1.85%) |
Sep 23, 2020 | 32.01 | 32.41 | 30.56 | 30.60 | 178,492 | -1.34(-4.19%) |
Sep 22, 2020 | 32.09 | 32.72 | 31.73 | 31.94 | 157,324 | -0.20(-0.64%) |
Sep 21, 2020 | 32.23 | 32.43 | 31.42 | 32.14 | 299,330 | -1.22(-3.65%) |
Sep 18, 2020 | 34.24 | 35.14 | 32.99 | 33.36 | 620,501 | +0.26(+0.79%) |
Sep 17, 2020 | 32.23 | 33.27 | 32.12 | 33.10 | 181,722 | +0.67(+2.06%) |
Sep 16, 2020 | 33.16 | 33.16 | 32.42 | 32.43 | 224,305 | -0.72(-2.16%) |
Sep 15, 2020 | 33.42 | 33.69 | 32.75 | 33.15 | 154,432 | -0.33(-0.97%) |
Sep 14, 2020 | 33.10 | 33.74 | 32.84 | 33.47 | 160,464 | +0.73(+2.24%) |
Sep 11, 2020 | 33.03 | 33.18 | 32.45 | 32.74 | 125,691 | -0.18(-0.54%) |
Sep 10, 2020 | 33.68 | 33.79 | 32.88 | 32.91 | 107,493 | -0.69(-2.05%) |
Sep 09, 2020 | 33.77 | 34.18 | 33.31 | 33.60 | 108,253 | +0.15(+0.45%) |
Sep 08, 2020 | 34.31 | 34.31 | 33.25 | 33.45 | 149,363 | -1.25(-3.59%) |
Sep 04, 2020 | 35.17 | 35.17 | 34.11 | 34.70 | 133,863 | +0.35(+1.03%) |
Sep 03, 2020 | 35.23 | 35.90 | 34.21 | 34.35 | 185,391 | -0.63(-1.81%) |
Sep 02, 2020 | 34.51 | 35.25 | 34.51 | 34.98 | 172,839 | +0.44(+1.27%) |
Sep 01, 2020 | 34.26 | 34.58 | 33.97 | 34.54 | 98,358 | +0.00(+0.00%) |
Aug 31, 2020 | 34.72 | 34.88 | 34.08 | 34.54 | 234,659 | -0.23(-0.67%) |
Aug 28, 2020 | 34.84 | 34.96 | 34.18 | 34.77 | 149,883 | +0.25(+0.73%) |
Aug 27, 2020 | 33.23 | 34.87 | 33.23 | 34.52 | 197,633 | +1.52(+4.59%) |
Aug 26, 2020 | 33.19 | 33.19 | 32.37 | 33.01 | 158,301 | -0.33(-1.00%) |
Aug 25, 2020 | 33.22 | 33.49 | 33.10 | 33.34 | 89,206 | +0.33(+1.01%) |
Aug 24, 2020 | 32.35 | 33.10 | 32.10 | 33.01 | 99,856 | +0.90(+2.81%) |
Aug 21, 2020 | 31.93 | 32.21 | 31.53 | 32.10 | 136,117 | -0.10(-0.31%) |
Aug 20, 2020 | 32.27 | 32.54 | 32.10 | 32.21 | 76,058 | -0.60(-1.83%) |
Aug 19, 2020 | 32.87 | 33.27 | 32.71 | 32.80 | 97,541 | -0.09(-0.28%) |
Aug 18, 2020 | 32.97 | 33.15 | 32.53 | 32.90 | 120,535 | +0.31(+0.96%) |
Aug 17, 2020 | 33.48 | 33.48 | 32.06 | 32.58 | 280,563 | -0.96(-2.86%) |
Aug 14, 2020 | 32.80 | 34.23 | 32.77 | 33.54 | 127,114 | +0.33(+1.00%) |
Aug 13, 2020 | 33.72 | 33.99 | 33.04 | 33.21 | 142,373 | -0.41(-1.21%) |
Aug 12, 2020 | 34.42 | 34.42 | 33.33 | 33.62 | 160,233 | -0.07(-0.22%) |
Aug 11, 2020 | 34.64 | 34.95 | 33.62 | 33.69 | 220,061 | +0.03(+0.08%) |
Aug 10, 2020 | 33.19 | 33.81 | 33.16 | 33.66 | 162,472 | +0.79(+2.41%) |
Aug 07, 2020 | 31.48 | 33.14 | 31.48 | 32.87 | 169,088 | +1.07(+3.36%) |
Aug 06, 2020 | 30.79 | 31.97 | 30.68 | 31.80 | 192,027 | +0.90(+2.92%) |
Aug 05, 2020 | 31.15 | 31.49 | 30.66 | 30.90 | 433,523 | +0.21(+0.69%) |
Aug 04, 2020 | 31.18 | 32.31 | 30.00 | 30.68 | 335,418 | -1.35(-4.20%) |
Aug 03, 2020 | 31.22 | 32.09 | 30.91 | 32.03 | 246,477 | +1.13(+3.67%) |
Jul 31, 2020 | 30.46 | 30.91 | 30.34 | 30.90 | 309,218 | +0.21(+0.69%) |
Jul 30, 2020 | 31.27 | 31.29 | 30.61 | 30.68 | 286,405 | -1.49(-4.64%) |
Jul 29, 2020 | 31.57 | 32.21 | 31.57 | 32.18 | 172,695 | +0.45(+1.42%) |
Jul 28, 2020 | 31.38 | 32.34 | 31.38 | 31.73 | 184,941 | -0.03(-0.09%) |
Jul 27, 2020 | 31.44 | 32.15 | 31.01 | 31.75 | 184,162 | +0.18(+0.58%) |
Jul 24, 2020 | 31.96 | 32.18 | 31.36 | 31.57 | 153,362 | -0.23(-0.72%) |
Jul 23, 2020 | 31.57 | 32.22 | 31.43 | 31.80 | 215,010 | +0.30(+0.97%) |
Jul 22, 2020 | 31.02 | 31.56 | 30.74 | 31.50 | 187,234 | -0.02(-0.06%) |
Jul 21, 2020 | 30.94 | 31.96 | 30.75 | 31.51 | 195,071 | +0.98(+3.20%) |
Jul 20, 2020 | 31.10 | 31.28 | 29.65 | 30.54 | 174,725 | -1.00(-3.19%) |
Jul 17, 2020 | 32.14 | 32.26 | 31.53 | 31.54 | 128,091 | -0.57(-1.78%) |
Jul 16, 2020 | 31.53 | 32.40 | 31.42 | 32.11 | 169,866 | +0.19(+0.61%) |
Jul 15, 2020 | 31.82 | 32.45 | 31.49 | 31.92 | 146,813 | +1.21(+3.93%) |
Jul 14, 2020 | 30.07 | 30.89 | 29.76 | 30.71 | 144,338 | +0.77(+2.56%) |
Jul 13, 2020 | 31.11 | 31.11 | 29.71 | 29.95 | 258,036 | -0.62(-2.02%) |
Jul 10, 2020 | 28.90 | 30.77 | 28.90 | 30.56 | 122,342 | +1.77(+6.15%) |
Jul 09, 2020 | 30.11 | 30.68 | 28.78 | 28.79 | 150,756 | -1.55(-5.10%) |
Jul 08, 2020 | 29.96 | 30.54 | 29.19 | 30.34 | 168,284 | +0.32(+1.07%) |
Jul 07, 2020 | 30.73 | 30.82 | 29.92 | 30.02 | 155,768 | -1.19(-3.81%) |
Jul 06, 2020 | 31.34 | 32.51 | 30.52 | 31.21 | 246,589 | +0.09(+0.30%) |
Jul 02, 2020 | 32.12 | 32.52 | 30.96 | 31.12 | 208,351 | -0.02(-0.06%) |