Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.27 | 31.63 | 31.13 | 31.23 | 32,438 | +0.15(+0.50%) |
Sep 29, 2020 | 31.08 | 31.37 | 30.90 | 31.08 | 16,511 | +0.03(+0.09%) |
Sep 28, 2020 | 30.76 | 31.19 | 30.71 | 31.05 | 20,900 | +0.46(+1.51%) |
Sep 25, 2020 | 30.21 | 30.68 | 30.21 | 30.59 | 22,513 | +0.38(+1.26%) |
Sep 24, 2020 | 29.91 | 30.44 | 29.91 | 30.21 | 16,289 | +0.21(+0.69%) |
Sep 23, 2020 | 30.22 | 30.70 | 29.98 | 30.00 | 22,275 | -0.24(-0.81%) |
Sep 22, 2020 | 30.81 | 31.12 | 30.09 | 30.25 | 23,153 | -0.52(-1.68%) |
Sep 21, 2020 | 30.91 | 31.22 | 30.37 | 30.76 | 28,336 | -0.64(-2.05%) |
Sep 18, 2020 | 31.30 | 31.41 | 30.81 | 31.41 | 89,503 | +0.19(+0.61%) |
Sep 17, 2020 | 30.72 | 31.36 | 30.72 | 31.22 | 21,071 | +0.16(+0.53%) |
Sep 16, 2020 | 31.12 | 31.46 | 31.03 | 31.05 | 25,090 | +0.03(+0.09%) |
Sep 15, 2020 | 31.33 | 31.61 | 31.03 | 31.03 | 11,390 | -0.18(-0.58%) |
Sep 14, 2020 | 30.87 | 31.36 | 30.87 | 31.21 | 17,070 | +0.44(+1.44%) |
Sep 11, 2020 | 31.38 | 31.38 | 30.76 | 30.76 | 18,209 | -0.52(-1.65%) |
Sep 10, 2020 | 31.70 | 31.70 | 31.16 | 31.28 | 15,779 | -0.23(-0.72%) |
Sep 09, 2020 | 31.60 | 31.85 | 31.41 | 31.51 | 17,578 | +0.19(+0.61%) |
Sep 08, 2020 | 31.46 | 31.51 | 30.86 | 31.32 | 21,661 | -0.03(-0.09%) |
Sep 04, 2020 | 32.06 | 32.06 | 31.34 | 31.34 | 19,202 | -0.42(-1.31%) |
Sep 03, 2020 | 32.10 | 32.17 | 31.53 | 31.76 | 17,210 | -0.12(-0.37%) |
Sep 02, 2020 | 31.61 | 32.25 | 31.61 | 31.88 | 22,777 | +0.26(+0.83%) |
Sep 01, 2020 | 31.90 | 31.97 | 31.37 | 31.61 | 21,724 | -0.27(-0.85%) |
Aug 31, 2020 | 31.66 | 31.98 | 31.64 | 31.89 | 17,381 | +0.14(+0.46%) |
Aug 28, 2020 | 32.09 | 32.09 | 31.63 | 31.74 | 19,313 | -0.13(-0.40%) |
Aug 27, 2020 | 32.06 | 32.23 | 31.74 | 31.87 | 20,862 | +0.01(+0.03%) |
Aug 26, 2020 | 32.58 | 32.58 | 31.82 | 31.86 | 21,145 | -0.62(-1.90%) |
Aug 25, 2020 | 32.59 | 32.61 | 32.22 | 32.48 | 12,383 | -0.18(-0.55%) |
Aug 24, 2020 | 32.35 | 32.71 | 32.09 | 32.66 | 22,506 | +0.57(+1.78%) |
Aug 21, 2020 | 32.50 | 32.50 | 31.94 | 32.09 | 36,640 | -0.24(-0.73%) |
Aug 20, 2020 | 32.23 | 32.61 | 32.13 | 32.32 | 21,470 | -0.03(-0.08%) |
Aug 19, 2020 | 32.54 | 32.89 | 32.27 | 32.35 | 19,202 | -0.15(-0.47%) |
Aug 18, 2020 | 33.07 | 33.16 | 32.48 | 32.50 | 17,719 | -0.63(-1.89%) |
Aug 17, 2020 | 33.21 | 33.59 | 33.02 | 33.13 | 26,654 | -0.09(-0.27%) |
Aug 14, 2020 | 33.08 | 33.34 | 32.68 | 33.22 | 26,266 | +0.06(+0.19%) |
Aug 13, 2020 | 32.77 | 33.15 | 32.73 | 33.15 | 22,764 | +0.38(+1.16%) |
Aug 12, 2020 | 33.64 | 33.68 | 32.70 | 32.77 | 61,042 | -0.53(-1.60%) |
Aug 11, 2020 | 34.31 | 34.41 | 33.18 | 33.31 | 24,865 | -0.81(-2.36%) |
Aug 10, 2020 | 34.09 | 34.83 | 34.01 | 34.12 | 38,272 | +0.08(+0.24%) |
Aug 07, 2020 | 31.95 | 34.13 | 31.95 | 34.03 | 47,455 | +2.08(+6.52%) |
Aug 06, 2020 | 32.17 | 32.17 | 31.70 | 31.95 | 28,815 | -0.12(-0.37%) |
Aug 05, 2020 | 32.18 | 32.18 | 31.83 | 32.07 | 29,613 | -0.01(-0.03%) |
Aug 04, 2020 | 31.75 | 32.10 | 31.65 | 32.08 | 24,717 | +0.38(+1.19%) |
Aug 03, 2020 | 31.72 | 31.79 | 31.33 | 31.70 | 24,620 | +0.13(+0.43%) |
Jul 31, 2020 | 32.03 | 32.40 | 31.15 | 31.56 | 41,121 | -0.60(-1.87%) |
Jul 30, 2020 | 32.48 | 32.49 | 31.89 | 32.17 | 34,146 | -0.58(-1.76%) |
Jul 29, 2020 | 32.49 | 32.85 | 32.48 | 32.74 | 20,924 | +0.23(+0.69%) |
Jul 28, 2020 | 32.05 | 32.61 | 32.05 | 32.52 | 20,374 | +0.37(+1.15%) |
Jul 27, 2020 | 32.53 | 32.57 | 32.08 | 32.15 | 27,926 | -0.37(-1.13%) |
Jul 24, 2020 | 33.13 | 33.23 | 32.50 | 32.52 | 18,893 | -0.61(-1.85%) |
Jul 23, 2020 | 32.81 | 33.21 | 32.80 | 33.13 | 32,394 | +0.11(+0.33%) |
Jul 22, 2020 | 33.14 | 33.34 | 32.79 | 33.02 | 35,721 | -0.20(-0.60%) |
Jul 21, 2020 | 33.24 | 33.52 | 32.91 | 33.22 | 27,725 | +0.23(+0.71%) |
Jul 20, 2020 | 32.83 | 33.05 | 32.60 | 32.99 | 28,700 | +0.07(+0.22%) |
Jul 17, 2020 | 32.09 | 32.93 | 32.09 | 32.91 | 40,121 | +0.79(+2.47%) |
Jul 16, 2020 | 31.77 | 32.36 | 31.76 | 32.12 | 25,623 | +0.27(+0.85%) |
Jul 15, 2020 | 32.17 | 32.50 | 31.82 | 31.85 | 37,455 | +0.11(+0.34%) |
Jul 14, 2020 | 31.71 | 31.76 | 31.32 | 31.74 | 38,491 | +0.24(+0.77%) |
Jul 13, 2020 | 32.06 | 32.17 | 31.46 | 31.50 | 31,495 | -0.37(-1.16%) |
Jul 10, 2020 | 31.01 | 32.01 | 31.01 | 31.87 | 59,904 | +0.89(+2.88%) |
Jul 09, 2020 | 31.79 | 31.79 | 30.77 | 30.98 | 34,059 | -0.80(-2.52%) |
Jul 08, 2020 | 31.96 | 32.18 | 31.41 | 31.78 | 34,675 | -0.12(-0.37%) |
Jul 07, 2020 | 32.38 | 32.38 | 31.74 | 31.90 | 30,394 | -0.56(-1.72%) |
Jul 06, 2020 | 33.28 | 33.28 | 32.37 | 32.45 | 31,290 | -0.48(-1.45%) |
Jul 02, 2020 | 32.48 | 33.14 | 32.48 | 32.93 | 29,340 | +0.49(+1.53%) |