Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.53 | 34.10 | 32.75 | 33.40 | 325,570 | -0.06(-0.18%) |
Sep 29, 2020 | 32.59 | 33.71 | 32.50 | 33.46 | 267,576 | +0.75(+2.29%) |
Sep 28, 2020 | 32.05 | 32.81 | 31.84 | 32.71 | 226,720 | +0.95(+2.99%) |
Sep 25, 2020 | 30.77 | 32.18 | 30.38 | 31.76 | 225,800 | +1.27(+4.17%) |
Sep 24, 2020 | 30.00 | 31.03 | 29.38 | 30.49 | 195,863 | +0.36(+1.19%) |
Sep 23, 2020 | 30.21 | 31.36 | 29.92 | 30.13 | 250,387 | +0.07(+0.23%) |
Sep 22, 2020 | 29.45 | 30.10 | 29.02 | 30.06 | 217,893 | +0.62(+2.11%) |
Sep 21, 2020 | 29.72 | 29.96 | 28.94 | 29.44 | 197,972 | -0.90(-2.97%) |
Sep 18, 2020 | 31.16 | 31.42 | 30.00 | 30.34 | 341,800 | -0.52(-1.69%) |
Sep 17, 2020 | 30.26 | 30.95 | 29.86 | 30.86 | 201,748 | +0.08(+0.26%) |
Sep 16, 2020 | 30.16 | 30.94 | 29.87 | 30.78 | 198,593 | +0.67(+2.23%) |
Sep 15, 2020 | 29.51 | 30.14 | 29.27 | 30.11 | 237,683 | +0.83(+2.83%) |
Sep 14, 2020 | 29.07 | 29.65 | 28.77 | 29.28 | 130,471 | +0.61(+2.13%) |
Sep 11, 2020 | 29.97 | 30.10 | 28.57 | 28.67 | 225,000 | -1.11(-3.73%) |
Sep 10, 2020 | 30.36 | 30.56 | 29.43 | 29.78 | 134,193 | -0.36(-1.19%) |
Sep 09, 2020 | 30.04 | 30.42 | 29.67 | 30.14 | 178,739 | +0.52(+1.76%) |
Sep 08, 2020 | 29.06 | 30.56 | 28.92 | 29.62 | 188,797 | -0.35(-1.17%) |
Sep 04, 2020 | 30.28 | 30.78 | 28.50 | 29.97 | 278,900 | -0.46(-1.51%) |
Sep 03, 2020 | 30.86 | 31.23 | 29.82 | 30.43 | 431,612 | -0.89(-2.84%) |
Sep 02, 2020 | 34.95 | 34.95 | 29.80 | 31.32 | 915,209 | -3.57(-10.23%) |
Sep 01, 2020 | 34.14 | 35.04 | 33.52 | 34.89 | 370,746 | +0.75(+2.20%) |
Aug 31, 2020 | 32.75 | 34.29 | 32.28 | 34.14 | 590,844 | +1.46(+4.47%) |
Aug 28, 2020 | 32.89 | 32.89 | 31.61 | 32.68 | 260,300 | -0.21(-0.64%) |
Aug 27, 2020 | 33.58 | 33.90 | 32.75 | 32.89 | 255,564 | -0.96(-2.84%) |
Aug 26, 2020 | 34.23 | 34.23 | 32.40 | 33.85 | 274,398 | -0.35(-1.02%) |
Aug 25, 2020 | 31.39 | 34.86 | 30.97 | 34.20 | 1,017,647 | +3.03(+9.72%) |
Aug 24, 2020 | 30.84 | 31.21 | 30.61 | 31.17 | 219,108 | +0.59(+1.93%) |
Aug 21, 2020 | 30.56 | 30.80 | 30.08 | 30.58 | 184,800 | -0.31(-1.00%) |
Aug 20, 2020 | 30.97 | 31.19 | 30.69 | 30.89 | 145,702 | -0.37(-1.18%) |
Aug 19, 2020 | 30.95 | 31.29 | 30.69 | 31.26 | 181,407 | +0.57(+1.86%) |
Aug 18, 2020 | 31.01 | 31.20 | 30.05 | 30.69 | 263,512 | -0.35(-1.13%) |
Aug 17, 2020 | 31.17 | 31.71 | 30.58 | 31.04 | 196,323 | -0.01(-0.03%) |
Aug 14, 2020 | 31.84 | 31.98 | 30.93 | 31.05 | 192,000 | -0.84(-2.63%) |
Aug 13, 2020 | 31.12 | 32.55 | 31.02 | 31.89 | 351,462 | +0.62(+1.98%) |
Aug 12, 2020 | 30.88 | 31.60 | 30.86 | 31.27 | 218,467 | +0.75(+2.46%) |
Aug 11, 2020 | 30.66 | 31.00 | 29.84 | 30.52 | 244,494 | -0.28(-0.91%) |
Aug 10, 2020 | 30.26 | 31.45 | 29.96 | 30.80 | 362,000 | +0.46(+1.52%) |
Aug 07, 2020 | 29.23 | 30.55 | 29.23 | 30.34 | 261,400 | +0.82(+2.78%) |
Aug 06, 2020 | 29.91 | 30.16 | 29.35 | 29.52 | 198,947 | -0.48(-1.60%) |
Aug 05, 2020 | 30.40 | 30.54 | 29.50 | 30.00 | 268,160 | -0.86(-2.79%) |
Aug 04, 2020 | 29.84 | 32.24 | 29.60 | 30.86 | 812,978 | +2.60(+9.20%) |
Aug 03, 2020 | 27.78 | 28.48 | 27.71 | 28.26 | 494,916 | +0.58(+2.10%) |
Jul 31, 2020 | 28.40 | 28.40 | 27.20 | 27.68 | 215,600 | -0.50(-1.77%) |
Jul 30, 2020 | 28.21 | 28.36 | 27.90 | 28.18 | 154,007 | -0.42(-1.47%) |
Jul 29, 2020 | 28.40 | 28.76 | 28.16 | 28.60 | 187,439 | +0.44(+1.56%) |
Jul 28, 2020 | 28.47 | 28.72 | 28.14 | 28.16 | 225,716 | -0.50(-1.74%) |
Jul 27, 2020 | 28.10 | 28.79 | 28.06 | 28.66 | 210,730 | +0.57(+2.03%) |
Jul 24, 2020 | 28.70 | 28.70 | 27.76 | 28.09 | 194,600 | -0.59(-2.06%) |
Jul 23, 2020 | 28.70 | 29.35 | 28.42 | 28.68 | 185,152 | -0.22(-0.76%) |
Jul 22, 2020 | 28.60 | 29.48 | 28.35 | 28.90 | 364,785 | -0.92(-3.09%) |
Jul 21, 2020 | 29.69 | 30.46 | 29.51 | 29.82 | 423,800 | +0.23(+0.78%) |
Jul 20, 2020 | 29.67 | 29.70 | 28.91 | 29.59 | 223,416 | -0.07(-0.24%) |
Jul 17, 2020 | 29.07 | 29.79 | 28.81 | 29.66 | 256,100 | +0.59(+2.03%) |
Jul 16, 2020 | 28.90 | 29.48 | 28.33 | 29.07 | 297,992 | +0.35(+1.22%) |
Jul 15, 2020 | 29.08 | 29.48 | 28.45 | 28.72 | 335,390 | +0.03(+0.10%) |
Jul 14, 2020 | 28.19 | 28.72 | 26.82 | 28.69 | 463,422 | +0.40(+1.41%) |
Jul 13, 2020 | 28.88 | 28.98 | 28.19 | 28.29 | 456,514 | -0.26(-0.91%) |
Jul 10, 2020 | 27.66 | 28.64 | 27.51 | 28.55 | 368,600 | +0.71(+2.55%) |
Jul 09, 2020 | 29.16 | 29.33 | 27.61 | 27.84 | 523,633 | -0.80(-2.79%) |
Jul 08, 2020 | 29.37 | 29.56 | 28.05 | 28.64 | 598,853 | -0.75(-2.55%) |
Jul 07, 2020 | 28.96 | 29.68 | 28.78 | 29.39 | 252,219 | +0.06(+0.20%) |
Jul 06, 2020 | 28.77 | 29.95 | 28.62 | 29.33 | 450,141 | +1.13(+4.01%) |
Jul 02, 2020 | 29.87 | 30.00 | 28.16 | 28.20 | 915,100 | -0.99(-3.39%) |