Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.46 | 32.02 | 31.46 | 31.82 | 269,527 | +0.42(+1.33%) |
Sep 29, 2020 | 31.48 | 31.61 | 31.18 | 31.40 | 157,967 | +0.07(+0.21%) |
Sep 28, 2020 | 31.50 | 31.65 | 31.27 | 31.34 | 169,988 | +0.06(+0.18%) |
Sep 25, 2020 | 31.15 | 31.43 | 30.92 | 31.28 | 191,707 | +0.00(+0.00%) |
Sep 24, 2020 | 31.40 | 31.87 | 30.90 | 31.28 | 204,050 | -0.08(-0.24%) |
Sep 23, 2020 | 31.87 | 32.34 | 31.16 | 31.36 | 245,442 | -0.25(-0.78%) |
Sep 22, 2020 | 31.93 | 31.96 | 31.19 | 31.60 | 232,019 | -0.23(-0.71%) |
Sep 21, 2020 | 30.94 | 31.85 | 30.69 | 31.83 | 375,714 | +0.39(+1.23%) |
Sep 18, 2020 | 31.98 | 31.98 | 31.21 | 31.44 | 534,563 | -0.32(-1.01%) |
Sep 17, 2020 | 31.46 | 31.80 | 31.34 | 31.76 | 184,327 | -0.04(-0.12%) |
Sep 16, 2020 | 32.36 | 32.43 | 31.52 | 31.80 | 254,954 | -0.44(-1.38%) |
Sep 15, 2020 | 32.42 | 32.53 | 32.19 | 32.25 | 160,353 | +0.09(+0.29%) |
Sep 14, 2020 | 32.45 | 32.45 | 31.77 | 32.15 | 198,505 | -0.13(-0.41%) |
Sep 11, 2020 | 32.70 | 32.70 | 32.04 | 32.28 | 212,198 | -0.09(-0.26%) |
Sep 10, 2020 | 32.98 | 33.03 | 32.31 | 32.37 | 212,214 | -0.30(-0.93%) |
Sep 09, 2020 | 32.60 | 32.92 | 32.23 | 32.67 | 186,844 | +0.22(+0.67%) |
Sep 08, 2020 | 32.29 | 32.92 | 32.21 | 32.45 | 233,992 | -0.32(-0.98%) |
Sep 04, 2020 | 33.58 | 33.61 | 32.21 | 32.78 | 217,902 | -0.50(-1.51%) |
Sep 03, 2020 | 34.20 | 34.20 | 32.87 | 33.28 | 214,182 | -0.71(-2.08%) |
Sep 02, 2020 | 33.89 | 34.06 | 33.45 | 33.98 | 211,603 | +0.36(+1.07%) |
Sep 01, 2020 | 33.10 | 33.69 | 32.85 | 33.63 | 185,719 | +0.36(+1.08%) |
Aug 31, 2020 | 33.47 | 33.65 | 33.07 | 33.27 | 180,829 | -0.21(-0.62%) |
Aug 28, 2020 | 33.70 | 33.82 | 33.31 | 33.47 | 127,084 | +0.00(+0.00%) |
Aug 27, 2020 | 34.29 | 34.31 | 33.47 | 33.47 | 257,729 | -0.27(-0.81%) |
Aug 26, 2020 | 33.42 | 34.08 | 33.30 | 33.75 | 248,849 | +0.28(+0.85%) |
Aug 25, 2020 | 33.58 | 33.63 | 32.96 | 33.47 | 220,151 | +0.14(+0.42%) |
Aug 24, 2020 | 33.26 | 33.48 | 33.01 | 33.32 | 143,621 | +0.46(+1.41%) |
Aug 21, 2020 | 32.58 | 32.90 | 32.48 | 32.86 | 183,306 | +0.15(+0.46%) |
Aug 20, 2020 | 32.81 | 32.99 | 32.47 | 32.71 | 246,329 | -0.43(-1.31%) |
Aug 19, 2020 | 33.08 | 33.63 | 33.01 | 33.14 | 192,726 | +0.17(+0.51%) |
Aug 18, 2020 | 33.21 | 33.53 | 32.85 | 32.98 | 206,611 | -0.26(-0.79%) |
Aug 17, 2020 | 32.97 | 33.47 | 32.53 | 33.24 | 175,154 | +0.32(+0.97%) |
Aug 14, 2020 | 33.27 | 33.63 | 32.83 | 32.92 | 146,814 | -0.54(-1.61%) |
Aug 13, 2020 | 33.42 | 33.87 | 33.32 | 33.46 | 240,556 | -0.17(-0.50%) |
Aug 12, 2020 | 33.67 | 33.81 | 33.16 | 33.63 | 294,850 | +0.28(+0.85%) |
Aug 11, 2020 | 32.92 | 33.91 | 32.92 | 33.34 | 313,792 | +0.75(+2.31%) |
Aug 10, 2020 | 33.37 | 33.52 | 32.54 | 32.59 | 271,246 | -0.56(-1.68%) |
Aug 07, 2020 | 32.71 | 33.47 | 32.71 | 33.14 | 290,129 | +0.31(+0.95%) |
Aug 06, 2020 | 35.12 | 36.14 | 32.71 | 32.83 | 670,010 | -2.03(-5.81%) |
Aug 05, 2020 | 35.25 | 35.25 | 33.34 | 34.86 | 767,307 | -2.22(-6.00%) |
Aug 04, 2020 | 36.52 | 37.57 | 36.19 | 37.09 | 625,271 | +0.58(+1.60%) |
Aug 03, 2020 | 36.06 | 36.72 | 35.95 | 36.50 | 451,823 | +0.63(+1.76%) |
Jul 31, 2020 | 35.99 | 36.28 | 35.27 | 35.87 | 350,276 | -0.12(-0.34%) |
Jul 30, 2020 | 36.26 | 36.26 | 35.45 | 35.99 | 513,766 | -0.72(-1.95%) |
Jul 29, 2020 | 36.00 | 36.71 | 35.96 | 36.71 | 281,001 | +0.96(+2.69%) |
Jul 28, 2020 | 36.32 | 36.75 | 35.73 | 35.75 | 363,996 | -0.61(-1.69%) |
Jul 27, 2020 | 35.14 | 36.55 | 35.09 | 36.36 | 290,667 | +1.28(+3.66%) |
Jul 24, 2020 | 35.36 | 35.41 | 35.01 | 35.08 | 168,561 | -0.41(-1.14%) |
Jul 23, 2020 | 35.11 | 36.20 | 35.02 | 35.48 | 319,759 | +0.51(+1.46%) |
Jul 22, 2020 | 35.12 | 35.59 | 34.81 | 34.97 | 283,455 | -0.22(-0.62%) |
Jul 21, 2020 | 34.61 | 35.31 | 34.26 | 35.19 | 258,345 | +1.07(+3.12%) |
Jul 20, 2020 | 34.02 | 34.13 | 33.63 | 34.13 | 182,986 | +0.08(+0.25%) |
Jul 17, 2020 | 33.96 | 34.48 | 33.92 | 34.04 | 209,084 | +0.14(+0.42%) |
Jul 16, 2020 | 33.41 | 33.93 | 33.32 | 33.90 | 243,103 | +0.35(+1.04%) |
Jul 15, 2020 | 33.14 | 33.76 | 32.70 | 33.55 | 342,584 | +0.99(+3.04%) |
Jul 14, 2020 | 31.69 | 32.57 | 31.50 | 32.56 | 202,609 | +0.74(+2.34%) |
Jul 13, 2020 | 32.81 | 32.84 | 31.80 | 31.82 | 175,977 | -0.49(-1.52%) |
Jul 10, 2020 | 32.07 | 32.34 | 31.74 | 32.31 | 213,433 | +0.46(+1.45%) |
Jul 09, 2020 | 32.20 | 32.20 | 31.52 | 31.84 | 319,260 | -0.30(-0.94%) |
Jul 08, 2020 | 31.83 | 32.20 | 31.75 | 32.15 | 234,785 | +0.34(+1.07%) |
Jul 07, 2020 | 32.50 | 32.64 | 31.79 | 31.81 | 275,324 | -0.88(-2.68%) |
Jul 06, 2020 | 33.16 | 33.26 | 32.50 | 32.68 | 300,990 | +0.11(+0.35%) |
Jul 02, 2020 | 33.30 | 33.30 | 32.45 | 32.57 | 221,707 | -0.14(-0.43%) |