Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.18 | 33.45 | 32.88 | 33.01 | 10,402 | -0.45(-1.35%) |
Sep 29, 2020 | 32.98 | 33.50 | 32.98 | 33.46 | 9,009 | +0.70(+2.13%) |
Sep 28, 2020 | 33.06 | 33.06 | 32.54 | 32.76 | 6,757 | +0.34(+1.05%) |
Sep 25, 2020 | 32.26 | 32.62 | 31.87 | 32.42 | 6,264 | -0.10(-0.32%) |
Sep 24, 2020 | 31.45 | 32.85 | 31.31 | 32.53 | 33,873 | +0.79(+2.49%) |
Sep 23, 2020 | 33.60 | 33.60 | 31.74 | 31.74 | 80,252 | -2.42(-7.09%) |
Sep 22, 2020 | 34.42 | 34.50 | 33.91 | 34.16 | 15,813 | -0.22(-0.63%) |
Sep 21, 2020 | 35.01 | 35.05 | 34.22 | 34.37 | 44,509 | -1.95(-5.37%) |
Sep 18, 2020 | 36.45 | 36.96 | 36.19 | 36.32 | 10,299 | -0.19(-0.52%) |
Sep 17, 2020 | 36.08 | 36.70 | 35.72 | 36.51 | 7,270 | -0.59(-1.60%) |
Sep 16, 2020 | 37.29 | 37.32 | 36.96 | 37.11 | 10,348 | +0.26(+0.70%) |
Sep 15, 2020 | 37.14 | 37.39 | 36.70 | 36.85 | 21,488 | +0.44(+1.20%) |
Sep 14, 2020 | 35.30 | 36.56 | 35.30 | 36.41 | 68,336 | +1.32(+3.76%) |
Sep 10, 2020 | 35.09 | 35.09 | 35.09 | 0 | -0.25(-0.72%) | |
Sep 09, 2020 | 34.65 | 35.48 | 34.65 | 35.34 | 17,440 | +1.05(+3.05%) |
Sep 08, 2020 | 33.76 | 34.84 | 33.59 | 34.30 | 20,062 | -0.54(-1.54%) |
Sep 04, 2020 | 34.37 | 34.90 | 33.57 | 34.84 | 15,503 | -0.35(-0.99%) |
Sep 03, 2020 | 35.07 | 35.33 | 34.30 | 35.18 | 9,076 | -0.24(-0.69%) |
Sep 02, 2020 | 35.48 | 35.48 | 34.59 | 35.43 | 12,576 | -0.27(-0.77%) |
Sep 01, 2020 | 36.61 | 36.61 | 35.45 | 35.70 | 100,532 | -0.20(-0.55%) |
Aug 31, 2020 | 35.79 | 36.16 | 35.60 | 35.90 | 14,890 | +0.32(+0.90%) |
Aug 28, 2020 | 35.32 | 35.73 | 35.09 | 35.58 | 14,653 | +1.07(+3.11%) |
Aug 27, 2020 | 35.47 | 35.47 | 33.79 | 34.51 | 18,795 | -0.65(-1.85%) |
Aug 26, 2020 | 34.14 | 35.16 | 34.14 | 35.16 | 13,867 | +1.21(+3.58%) |
Aug 25, 2020 | 34.14 | 34.14 | 33.12 | 33.94 | 21,999 | -0.27(-0.80%) |
Aug 24, 2020 | 35.01 | 35.01 | 34.16 | 34.21 | 22,235 | -0.12(-0.36%) |
Aug 21, 2020 | 34.75 | 34.84 | 34.12 | 34.34 | 16,989 | -1.12(-3.16%) |
Aug 20, 2020 | 34.70 | 35.54 | 34.62 | 35.46 | 7,398 | +0.84(+2.42%) |
Aug 19, 2020 | 36.10 | 36.24 | 34.59 | 34.62 | 43,172 | -1.76(-4.84%) |
Aug 18, 2020 | 37.42 | 37.42 | 35.87 | 36.38 | 65,831 | +0.03(+0.08%) |
Aug 17, 2020 | 35.58 | 36.50 | 35.58 | 36.35 | 53,657 | +2.19(+6.42%) |
Aug 14, 2020 | 34.60 | 34.60 | 34.10 | 34.16 | 13,591 | -0.25(-0.74%) |
Aug 13, 2020 | 33.77 | 35.15 | 33.49 | 34.41 | 17,325 | +1.15(+3.45%) |
Aug 12, 2020 | 34.03 | 34.35 | 33.20 | 33.26 | 27,167 | +0.41(+1.26%) |
Aug 11, 2020 | 33.90 | 34.17 | 32.71 | 32.85 | 63,294 | -2.98(-8.31%) |
Aug 10, 2020 | 36.38 | 37.12 | 35.79 | 35.82 | 16,033 | -0.23(-0.63%) |
Aug 07, 2020 | 36.49 | 36.62 | 35.50 | 36.05 | 38,014 | -1.37(-3.65%) |
Aug 06, 2020 | 38.10 | 38.12 | 37.00 | 37.42 | 48,604 | -0.21(-0.55%) |
Aug 05, 2020 | 37.91 | 38.59 | 37.26 | 37.62 | 44,949 | +0.41(+1.11%) |
Aug 04, 2020 | 35.66 | 37.21 | 35.33 | 37.21 | 40,999 | +1.53(+4.27%) |
Aug 03, 2020 | 35.80 | 35.80 | 35.03 | 35.68 | 42,905 | -0.08(-0.21%) |
Jul 31, 2020 | 35.44 | 35.82 | 35.22 | 35.76 | 69,975 | +0.73(+2.07%) |
Jul 30, 2020 | 35.09 | 35.37 | 34.25 | 35.03 | 34,417 | -1.23(-3.40%) |
Jul 29, 2020 | 36.56 | 37.95 | 35.45 | 36.27 | 33,490 | -0.19(-0.52%) |
Jul 28, 2020 | 36.17 | 36.74 | 35.79 | 36.46 | 36,874 | -0.24(-0.67%) |
Jul 27, 2020 | 36.52 | 36.98 | 36.20 | 36.70 | 57,987 | +1.62(+4.62%) |
Jul 24, 2020 | 34.86 | 35.21 | 34.57 | 35.08 | 51,393 | +0.52(+1.50%) |
Jul 23, 2020 | 35.17 | 35.59 | 33.86 | 34.56 | 37,368 | -0.63(-1.79%) |
Jul 22, 2020 | 35.25 | 35.65 | 34.88 | 35.19 | 37,734 | +0.73(+2.13%) |
Jul 21, 2020 | 34.75 | 34.85 | 34.06 | 34.46 | 26,281 | +0.81(+2.42%) |
Jul 20, 2020 | 32.80 | 33.89 | 32.64 | 33.64 | 41,905 | +1.22(+3.76%) |
Jul 17, 2020 | 31.89 | 32.42 | 31.70 | 32.42 | 24,316 | +0.99(+3.15%) |
Jul 16, 2020 | 31.84 | 32.07 | 31.12 | 31.44 | 33,484 | -0.58(-1.82%) |
Jul 15, 2020 | 31.94 | 32.15 | 31.44 | 32.02 | 17,147 | +0.14(+0.44%) |
Jul 14, 2020 | 30.83 | 31.88 | 30.63 | 31.88 | 42,206 | +0.90(+2.92%) |
Jul 13, 2020 | 32.85 | 32.88 | 30.94 | 30.97 | 54,910 | -1.13(-3.52%) |
Jul 10, 2020 | 32.60 | 32.60 | 31.89 | 32.10 | 21,980 | -0.12(-0.38%) |
Jul 09, 2020 | 32.94 | 32.94 | 31.49 | 32.23 | 34,680 | -0.21(-0.65%) |
Jul 08, 2020 | 32.30 | 32.96 | 31.96 | 32.44 | 51,102 | +0.79(+2.49%) |
Jul 07, 2020 | 30.31 | 32.28 | 30.31 | 31.65 | 61,756 | +1.26(+4.15%) |
Jul 06, 2020 | 30.47 | 30.80 | 30.12 | 30.39 | 27,654 | +0.58(+1.96%) |
Jul 02, 2020 | 29.99 | 30.70 | 29.47 | 29.81 | 19,962 | -0.11(-0.38%) |