Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.17 | 32.51 | 31.97 | 32.27 | 19,610 | +0.33(+1.02%) |
Sep 29, 2020 | 32.14 | 32.28 | 31.90 | 31.95 | 28,473 | -0.23(-0.70%) |
Sep 28, 2020 | 32.02 | 32.46 | 32.00 | 32.17 | 36,946 | +0.57(+1.81%) |
Sep 25, 2020 | 31.15 | 31.71 | 31.05 | 31.60 | 27,031 | +0.25(+0.78%) |
Sep 24, 2020 | 31.07 | 31.62 | 30.92 | 31.36 | 38,382 | +0.21(+0.66%) |
Sep 23, 2020 | 32.14 | 32.14 | 31.15 | 31.15 | 85,554 | -0.94(-2.94%) |
Sep 22, 2020 | 32.16 | 32.16 | 31.84 | 32.09 | 66,068 | +0.10(+0.30%) |
Sep 21, 2020 | 32.65 | 32.65 | 31.67 | 32.00 | 80,959 | -1.26(-3.79%) |
Sep 18, 2020 | 33.97 | 33.97 | 33.21 | 33.25 | 29,265 | -0.54(-1.59%) |
Sep 17, 2020 | 33.11 | 33.84 | 33.01 | 33.79 | 39,053 | +0.22(+0.66%) |
Sep 16, 2020 | 33.63 | 33.94 | 33.52 | 33.57 | 81,320 | +0.02(+0.06%) |
Sep 15, 2020 | 33.53 | 33.74 | 33.53 | 33.55 | 31,178 | +0.14(+0.42%) |
Sep 14, 2020 | 33.22 | 33.45 | 33.12 | 33.41 | 25,440 | +0.51(+1.54%) |
Sep 11, 2020 | 32.81 | 33.08 | 32.70 | 32.90 | 23,415 | +0.37(+1.15%) |
Sep 10, 2020 | 33.05 | 33.08 | 32.51 | 32.53 | 24,009 | -0.36(-1.08%) |
Sep 09, 2020 | 32.48 | 33.04 | 32.48 | 32.88 | 35,734 | +0.77(+2.39%) |
Sep 08, 2020 | 32.56 | 32.56 | 31.99 | 32.12 | 38,593 | -0.74(-2.25%) |
Sep 04, 2020 | 33.07 | 33.07 | 32.35 | 32.86 | 36,460 | +0.10(+0.31%) |
Sep 03, 2020 | 33.73 | 33.73 | 32.45 | 32.75 | 53,664 | -0.95(-2.83%) |
Sep 02, 2020 | 33.13 | 33.71 | 32.92 | 33.71 | 40,274 | +0.74(+2.24%) |
Sep 01, 2020 | 32.15 | 32.97 | 32.08 | 32.97 | 67,223 | +0.77(+2.39%) |
Aug 31, 2020 | 32.64 | 32.64 | 32.20 | 32.20 | 29,637 | -0.48(-1.46%) |
Aug 28, 2020 | 32.50 | 32.68 | 32.33 | 32.68 | 82,971 | +0.38(+1.18%) |
Aug 27, 2020 | 32.43 | 32.47 | 32.22 | 32.30 | 15,845 | -0.05(-0.14%) |
Aug 26, 2020 | 32.01 | 32.41 | 32.01 | 32.34 | 19,658 | +0.25(+0.79%) |
Aug 25, 2020 | 32.39 | 32.39 | 31.94 | 32.09 | 44,496 | -0.11(-0.35%) |
Aug 24, 2020 | 32.02 | 32.21 | 31.96 | 32.20 | 44,083 | +0.53(+1.68%) |
Aug 21, 2020 | 31.68 | 31.71 | 31.52 | 31.67 | 31,969 | -0.22(-0.70%) |
Aug 20, 2020 | 31.76 | 31.91 | 31.71 | 31.89 | 30,455 | -0.09(-0.28%) |
Aug 19, 2020 | 32.18 | 32.29 | 31.98 | 31.98 | 29,097 | -0.15(-0.48%) |
Aug 18, 2020 | 32.37 | 32.37 | 32.09 | 32.14 | 113,755 | -0.11(-0.35%) |
Aug 17, 2020 | 32.33 | 32.43 | 32.18 | 32.25 | 18,267 | +0.11(+0.35%) |
Aug 14, 2020 | 31.98 | 32.27 | 31.85 | 32.14 | 155,464 | +0.04(+0.13%) |
Aug 13, 2020 | 32.01 | 32.22 | 31.94 | 32.09 | 32,588 | -0.03(-0.10%) |
Aug 12, 2020 | 32.23 | 32.30 | 32.04 | 32.13 | 41,610 | +0.22(+0.70%) |
Aug 11, 2020 | 32.17 | 32.43 | 31.89 | 31.90 | 69,519 | -0.07(-0.20%) |
Aug 10, 2020 | 31.71 | 31.97 | 31.71 | 31.97 | 29,724 | +0.36(+1.12%) |
Aug 07, 2020 | 31.28 | 31.63 | 31.19 | 31.61 | 15,503 | +0.17(+0.54%) |
Aug 06, 2020 | 31.61 | 31.62 | 31.37 | 31.44 | 24,675 | -0.18(-0.56%) |
Aug 05, 2020 | 31.34 | 31.88 | 31.34 | 31.62 | 30,661 | +0.55(+1.78%) |
Aug 04, 2020 | 30.48 | 31.16 | 30.48 | 31.07 | 71,034 | +0.32(+1.03%) |
Aug 03, 2020 | 30.86 | 30.99 | 30.74 | 30.75 | 38,412 | +0.03(+0.09%) |
Jul 31, 2020 | 30.86 | 30.86 | 30.42 | 30.72 | 63,939 | -0.04(-0.12%) |
Jul 30, 2020 | 30.96 | 30.96 | 30.60 | 30.76 | 33,914 | -0.65(-2.05%) |
Jul 29, 2020 | 31.18 | 31.49 | 31.18 | 31.41 | 20,411 | +0.31(+0.99%) |
Jul 28, 2020 | 31.75 | 31.75 | 31.08 | 31.10 | 246,541 | -0.65(-2.06%) |
Jul 27, 2020 | 31.46 | 31.84 | 31.45 | 31.75 | 40,957 | +0.47(+1.49%) |
Jul 24, 2020 | 31.27 | 31.39 | 31.13 | 31.28 | 60,090 | -0.10(-0.33%) |
Jul 23, 2020 | 31.39 | 31.59 | 31.19 | 31.39 | 50,904 | -0.07(-0.21%) |
Jul 22, 2020 | 30.99 | 31.45 | 30.99 | 31.45 | 22,807 | +0.36(+1.14%) |
Jul 21, 2020 | 31.05 | 31.26 | 31.04 | 31.10 | 30,296 | +0.27(+0.88%) |
Jul 20, 2020 | 31.00 | 31.12 | 30.75 | 30.83 | 47,974 | -0.24(-0.78%) |
Jul 17, 2020 | 31.04 | 31.13 | 30.92 | 31.07 | 22,025 | +0.27(+0.88%) |
Jul 16, 2020 | 30.72 | 31.01 | 30.67 | 30.80 | 64,202 | +0.07(+0.21%) |
Jul 15, 2020 | 30.70 | 30.84 | 30.53 | 30.73 | 89,667 | +0.56(+1.86%) |
Jul 14, 2020 | 29.29 | 30.21 | 29.29 | 30.17 | 623,613 | +0.76(+2.58%) |
Jul 13, 2020 | 29.73 | 30.02 | 29.38 | 29.41 | 55,119 | -0.01(-0.03%) |
Jul 10, 2020 | 28.85 | 29.46 | 28.85 | 29.42 | 51,322 | +0.55(+1.91%) |
Jul 09, 2020 | 29.33 | 29.35 | 28.58 | 28.87 | 19,878 | -0.35(-1.18%) |
Jul 08, 2020 | 29.70 | 29.72 | 28.89 | 29.22 | 57,599 | -0.34(-1.14%) |
Jul 07, 2020 | 29.40 | 29.69 | 29.40 | 29.55 | 21,431 | -0.10(-0.35%) |
Jul 06, 2020 | 29.81 | 29.81 | 29.34 | 29.66 | 46,827 | +0.43(+1.47%) |
Jul 02, 2020 | 29.12 | 29.55 | 29.09 | 29.23 | 52,177 | +0.52(+1.82%) |