Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.44 | 32.80 | 32.42 | 32.68 | 479,053 | +0.50(+1.57%) |
Sep 29, 2020 | 32.14 | 32.29 | 32.09 | 32.17 | 497,978 | -0.03(-0.09%) |
Sep 28, 2020 | 32.29 | 32.31 | 32.07 | 32.20 | 520,148 | +0.33(+1.04%) |
Sep 25, 2020 | 31.62 | 31.89 | 31.39 | 31.87 | 510,789 | +0.04(+0.12%) |
Sep 24, 2020 | 31.57 | 32.02 | 31.47 | 31.83 | 629,254 | -0.15(-0.46%) |
Sep 23, 2020 | 32.43 | 32.44 | 31.96 | 31.98 | 587,515 | -0.51(-1.58%) |
Sep 22, 2020 | 32.57 | 32.57 | 32.21 | 32.49 | 582,685 | -0.20(-0.62%) |
Sep 21, 2020 | 32.46 | 32.71 | 32.19 | 32.69 | 818,331 | -0.30(-0.92%) |
Sep 18, 2020 | 33.30 | 33.30 | 32.96 | 33.00 | 443,548 | -0.27(-0.80%) |
Sep 17, 2020 | 33.06 | 33.31 | 33.01 | 33.26 | 616,537 | -0.17(-0.52%) |
Sep 16, 2020 | 33.58 | 33.68 | 33.40 | 33.44 | 507,768 | -0.05(-0.14%) |
Sep 15, 2020 | 33.48 | 33.55 | 33.38 | 33.48 | 681,101 | +0.37(+1.11%) |
Sep 14, 2020 | 33.05 | 33.14 | 32.95 | 33.12 | 935,145 | +0.50(+1.55%) |
Sep 11, 2020 | 32.75 | 32.80 | 32.46 | 32.61 | 328,029 | +0.31(+0.97%) |
Sep 10, 2020 | 32.85 | 32.86 | 32.27 | 32.30 | 917,752 | -0.50(-1.54%) |
Sep 09, 2020 | 32.65 | 32.87 | 32.57 | 32.80 | 545,800 | +0.54(+1.68%) |
Sep 08, 2020 | 32.31 | 32.57 | 32.23 | 32.26 | 692,438 | -0.65(-1.98%) |
Sep 04, 2020 | 32.93 | 33.08 | 32.34 | 32.91 | 720,575 | +0.03(+0.08%) |
Sep 03, 2020 | 33.33 | 33.36 | 32.69 | 32.89 | 763,065 | -0.63(-1.89%) |
Sep 02, 2020 | 33.65 | 33.65 | 33.24 | 33.52 | 616,689 | -0.06(-0.16%) |
Sep 01, 2020 | 33.36 | 33.60 | 33.35 | 33.58 | 774,552 | +0.57(+1.72%) |
Aug 31, 2020 | 33.15 | 33.28 | 32.85 | 33.01 | 554,894 | -0.78(-2.31%) |
Aug 28, 2020 | 33.55 | 33.79 | 33.49 | 33.79 | 1,027,463 | +0.38(+1.13%) |
Aug 27, 2020 | 33.75 | 33.75 | 33.24 | 33.41 | 483,621 | -0.21(-0.63%) |
Aug 26, 2020 | 33.52 | 33.63 | 33.46 | 33.62 | 918,281 | +0.07(+0.22%) |
Aug 25, 2020 | 33.28 | 33.55 | 33.22 | 33.55 | 445,317 | +0.40(+1.22%) |
Aug 24, 2020 | 33.24 | 33.31 | 33.05 | 33.14 | 606,448 | +0.34(+1.03%) |
Aug 21, 2020 | 32.60 | 32.80 | 32.47 | 32.80 | 357,563 | +0.20(+0.62%) |
Aug 20, 2020 | 32.22 | 32.61 | 32.13 | 32.60 | 589,736 | -0.15(-0.45%) |
Aug 19, 2020 | 33.01 | 33.01 | 32.71 | 32.75 | 358,730 | -0.35(-1.05%) |
Aug 18, 2020 | 33.07 | 33.18 | 32.89 | 33.10 | 408,503 | -0.05(-0.14%) |
Aug 17, 2020 | 33.01 | 33.14 | 32.92 | 33.14 | 629,685 | +0.39(+1.20%) |
Aug 14, 2020 | 32.74 | 32.79 | 32.68 | 32.75 | 610,941 | -0.09(-0.28%) |
Aug 13, 2020 | 32.93 | 32.93 | 32.70 | 32.84 | 484,168 | -0.16(-0.47%) |
Aug 12, 2020 | 32.85 | 33.02 | 32.76 | 33.00 | 527,750 | +0.48(+1.47%) |
Aug 11, 2020 | 32.80 | 32.83 | 32.49 | 32.52 | 448,046 | -0.08(-0.25%) |
Aug 10, 2020 | 32.64 | 32.68 | 32.39 | 32.60 | 389,587 | +0.00(+0.00%) |
Aug 07, 2020 | 32.62 | 32.75 | 32.42 | 32.60 | 399,629 | -0.64(-1.93%) |
Aug 06, 2020 | 33.10 | 33.25 | 32.94 | 33.24 | 273,152 | +0.05(+0.14%) |
Aug 05, 2020 | 33.08 | 33.29 | 33.08 | 33.20 | 382,827 | +0.39(+1.17%) |
Aug 04, 2020 | 32.55 | 32.81 | 32.55 | 32.81 | 409,722 | +0.40(+1.25%) |
Aug 03, 2020 | 32.26 | 32.46 | 32.26 | 32.41 | 523,993 | +0.25(+0.77%) |
Jul 31, 2020 | 32.39 | 32.39 | 31.93 | 32.16 | 1,265,693 | -0.23(-0.71%) |
Jul 30, 2020 | 32.36 | 32.46 | 32.08 | 32.39 | 1,231,119 | -0.38(-1.15%) |
Jul 29, 2020 | 32.54 | 32.82 | 32.50 | 32.77 | 456,661 | +0.55(+1.71%) |
Jul 28, 2020 | 32.43 | 32.49 | 32.18 | 32.22 | 566,406 | -0.22(-0.68%) |
Jul 27, 2020 | 32.13 | 32.45 | 32.05 | 32.44 | 373,912 | +0.52(+1.64%) |
Jul 24, 2020 | 31.61 | 31.92 | 31.56 | 31.91 | 579,010 | -0.06(-0.20%) |
Jul 23, 2020 | 32.25 | 32.34 | 31.84 | 31.98 | 497,912 | -0.28(-0.88%) |
Jul 22, 2020 | 32.30 | 32.33 | 32.07 | 32.26 | 410,061 | -0.13(-0.40%) |
Jul 21, 2020 | 32.58 | 32.59 | 32.36 | 32.39 | 736,062 | +0.38(+1.18%) |
Jul 20, 2020 | 31.77 | 32.02 | 31.68 | 32.02 | 366,938 | +0.41(+1.31%) |
Jul 17, 2020 | 31.61 | 31.66 | 31.44 | 31.60 | 449,760 | +0.14(+0.44%) |
Jul 16, 2020 | 31.30 | 31.47 | 31.22 | 31.46 | 713,899 | -0.44(-1.38%) |
Jul 15, 2020 | 32.00 | 32.01 | 31.73 | 31.90 | 513,910 | +0.10(+0.32%) |
Jul 14, 2020 | 31.38 | 31.84 | 31.32 | 31.80 | 526,353 | +0.04(+0.12%) |
Jul 13, 2020 | 32.16 | 32.40 | 31.73 | 31.77 | 679,150 | -0.17(-0.52%) |
Jul 10, 2020 | 31.94 | 31.96 | 31.72 | 31.93 | 540,540 | -0.15(-0.46%) |
Jul 09, 2020 | 32.34 | 32.38 | 31.84 | 32.08 | 509,672 | +0.03(+0.09%) |
Jul 08, 2020 | 31.65 | 32.05 | 31.63 | 32.05 | 1,872,916 | +0.83(+2.64%) |
Jul 07, 2020 | 31.38 | 31.53 | 31.21 | 31.23 | 451,183 | -0.51(-1.62%) |
Jul 06, 2020 | 31.50 | 31.75 | 31.50 | 31.74 | 1,689,125 | +1.27(+4.16%) |
Jul 02, 2020 | 30.42 | 30.64 | 30.38 | 30.47 | 540,976 | +0.65(+2.18%) |