Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.64 | 29.91 | 29.61 | 29.85 | 85,865 | +0.45(+1.52%) |
Sep 29, 2020 | 29.35 | 29.47 | 29.31 | 29.40 | 64,542 | -0.02(-0.08%) |
Sep 28, 2020 | 29.56 | 29.58 | 29.33 | 29.43 | 63,048 | +0.29(+0.98%) |
Sep 25, 2020 | 28.89 | 29.16 | 28.74 | 29.14 | 69,312 | +0.03(+0.09%) |
Sep 24, 2020 | 28.78 | 29.26 | 28.78 | 29.11 | 68,879 | -0.09(-0.31%) |
Sep 23, 2020 | 29.56 | 29.62 | 29.18 | 29.20 | 63,489 | -0.48(-1.61%) |
Sep 22, 2020 | 29.84 | 29.84 | 29.45 | 29.68 | 59,804 | -0.20(-0.66%) |
Sep 21, 2020 | 29.66 | 29.89 | 29.45 | 29.88 | 110,902 | -0.23(-0.78%) |
Sep 18, 2020 | 30.40 | 30.40 | 30.12 | 30.12 | 52,599 | -0.28(-0.92%) |
Sep 17, 2020 | 30.13 | 30.41 | 30.13 | 30.40 | 63,813 | -0.07(-0.24%) |
Sep 16, 2020 | 30.56 | 30.69 | 30.47 | 30.47 | 71,241 | -0.03(-0.09%) |
Sep 15, 2020 | 30.47 | 30.55 | 30.42 | 30.50 | 107,147 | +0.31(+1.02%) |
Sep 14, 2020 | 30.09 | 30.25 | 30.09 | 30.19 | 126,207 | +0.48(+1.61%) |
Sep 11, 2020 | 29.92 | 29.93 | 29.61 | 29.71 | 42,522 | +0.23(+0.76%) |
Sep 10, 2020 | 29.92 | 29.97 | 29.48 | 29.48 | 61,460 | -0.36(-1.21%) |
Sep 09, 2020 | 29.73 | 29.94 | 29.69 | 29.85 | 90,832 | +0.44(+1.50%) |
Sep 08, 2020 | 29.44 | 29.64 | 29.35 | 29.40 | 74,809 | -0.49(-1.63%) |
Sep 04, 2020 | 29.92 | 30.05 | 29.39 | 29.89 | 94,678 | -0.05(-0.15%) |
Sep 03, 2020 | 30.27 | 30.30 | 29.77 | 29.94 | 89,395 | -0.49(-1.60%) |
Sep 02, 2020 | 30.54 | 30.54 | 30.19 | 30.42 | 81,444 | -0.04(-0.14%) |
Sep 01, 2020 | 30.30 | 30.47 | 30.27 | 30.47 | 59,954 | +0.41(+1.38%) |
Aug 31, 2020 | 30.14 | 30.14 | 29.86 | 30.05 | 73,111 | -0.60(-1.95%) |
Aug 28, 2020 | 30.47 | 30.68 | 30.44 | 30.65 | 66,994 | +0.32(+1.05%) |
Aug 27, 2020 | 30.59 | 30.59 | 30.20 | 30.33 | 69,623 | -0.25(-0.83%) |
Aug 26, 2020 | 30.51 | 30.60 | 30.49 | 30.59 | 63,958 | +0.05(+0.15%) |
Aug 25, 2020 | 30.35 | 30.54 | 30.31 | 30.54 | 43,880 | +0.26(+0.86%) |
Aug 24, 2020 | 30.39 | 30.39 | 30.18 | 30.28 | 85,007 | +0.37(+1.24%) |
Aug 21, 2020 | 29.71 | 29.91 | 29.67 | 29.91 | 105,530 | +0.09(+0.30%) |
Aug 20, 2020 | 29.48 | 29.83 | 29.43 | 29.82 | 69,155 | -0.16(-0.54%) |
Aug 19, 2020 | 30.22 | 30.23 | 29.96 | 29.98 | 85,423 | -0.36(-1.19%) |
Aug 18, 2020 | 30.36 | 30.36 | 30.14 | 30.34 | 104,136 | -0.02(-0.06%) |
Aug 17, 2020 | 30.23 | 30.36 | 30.23 | 30.36 | 3,978,632 | +0.24(+0.81%) |
Aug 14, 2020 | 30.00 | 30.13 | 30.00 | 30.12 | 88,366 | +0.02(+0.06%) |
Aug 13, 2020 | 30.13 | 30.21 | 30.01 | 30.10 | 164,925 | -0.03(-0.09%) |
Aug 12, 2020 | 30.21 | 30.27 | 30.11 | 30.13 | 635,943 | +0.19(+0.63%) |
Aug 11, 2020 | 30.14 | 30.23 | 29.89 | 29.94 | 74,308 | -0.04(-0.12%) |
Aug 10, 2020 | 29.98 | 30.00 | 29.77 | 29.97 | 98,886 | +0.07(+0.23%) |
Aug 07, 2020 | 29.96 | 30.04 | 29.79 | 29.90 | 76,628 | -0.60(-1.97%) |
Aug 06, 2020 | 30.29 | 30.51 | 30.23 | 30.51 | 100,881 | +0.08(+0.27%) |
Aug 05, 2020 | 30.32 | 30.52 | 30.32 | 30.42 | 109,006 | +0.32(+1.05%) |
Aug 04, 2020 | 29.86 | 30.11 | 29.86 | 30.11 | 198,222 | +0.29(+0.97%) |
Aug 03, 2020 | 29.66 | 29.83 | 29.66 | 29.82 | 92,098 | +0.14(+0.49%) |
Jul 31, 2020 | 29.86 | 29.86 | 29.45 | 29.67 | 66,330 | -0.22(-0.72%) |
Jul 30, 2020 | 29.81 | 29.89 | 29.58 | 29.89 | 117,141 | -0.26(-0.87%) |
Jul 29, 2020 | 29.94 | 30.22 | 29.94 | 30.15 | 112,327 | +0.47(+1.58%) |
Jul 28, 2020 | 29.81 | 29.85 | 29.65 | 29.68 | 65,545 | -0.24(-0.79%) |
Jul 27, 2020 | 29.69 | 29.94 | 29.63 | 29.92 | 73,453 | +0.48(+1.63%) |
Jul 24, 2020 | 29.18 | 29.44 | 29.12 | 29.44 | 145,948 | +0.08(+0.28%) |
Jul 23, 2020 | 29.58 | 29.71 | 29.30 | 29.36 | 121,706 | -0.27(-0.91%) |
Jul 22, 2020 | 29.74 | 29.74 | 29.49 | 29.63 | 68,609 | -0.12(-0.39%) |
Jul 21, 2020 | 29.86 | 29.91 | 29.74 | 29.75 | 149,581 | +0.24(+0.83%) |
Jul 20, 2020 | 29.31 | 29.52 | 29.25 | 29.50 | 80,358 | +0.31(+1.05%) |
Jul 17, 2020 | 29.20 | 29.20 | 29.06 | 29.20 | 494,652 | +0.20(+0.69%) |
Jul 16, 2020 | 28.84 | 29.03 | 28.84 | 29.00 | 81,429 | -0.38(-1.29%) |
Jul 15, 2020 | 29.34 | 29.45 | 29.20 | 29.38 | 849,950 | +0.20(+0.68%) |
Jul 14, 2020 | 28.80 | 29.20 | 28.72 | 29.18 | 165,856 | +0.14(+0.47%) |
Jul 13, 2020 | 29.38 | 29.59 | 29.00 | 29.04 | 57,875 | -0.22(-0.74%) |
Jul 10, 2020 | 29.24 | 29.27 | 29.10 | 29.26 | 220,473 | -0.16(-0.55%) |
Jul 09, 2020 | 29.67 | 29.67 | 29.23 | 29.42 | 79,209 | -0.06(-0.21%) |
Jul 08, 2020 | 29.18 | 29.48 | 29.12 | 29.48 | 153,265 | +0.61(+2.13%) |
Jul 07, 2020 | 28.98 | 29.14 | 28.83 | 28.87 | 69,199 | -0.46(-1.57%) |
Jul 06, 2020 | 29.11 | 29.33 | 29.11 | 29.33 | 166,795 | +1.05(+3.70%) |
Jul 02, 2020 | 28.22 | 28.41 | 28.19 | 28.28 | 151,153 | +0.56(+2.02%) |