Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.52 | 32.01 | 31.02 | 31.36 | 712,007 | +0.15(+0.48%) |
Sep 29, 2020 | 31.15 | 31.64 | 30.94 | 31.21 | 412,295 | -0.18(-0.57%) |
Sep 28, 2020 | 31.30 | 31.96 | 31.22 | 31.39 | 601,043 | +0.82(+2.68%) |
Sep 25, 2020 | 29.73 | 30.82 | 29.70 | 30.57 | 632,000 | +0.44(+1.46%) |
Sep 24, 2020 | 30.20 | 30.68 | 29.63 | 30.13 | 693,708 | -0.03(-0.10%) |
Sep 23, 2020 | 30.56 | 31.02 | 30.12 | 30.16 | 985,287 | -0.44(-1.44%) |
Sep 22, 2020 | 30.49 | 30.80 | 29.82 | 30.60 | 702,255 | +0.09(+0.29%) |
Sep 21, 2020 | 32.25 | 32.61 | 29.98 | 30.51 | 1,831,034 | -2.94(-8.79%) |
Sep 18, 2020 | 34.58 | 34.96 | 33.25 | 33.45 | 3,674,800 | -1.18(-3.41%) |
Sep 17, 2020 | 34.00 | 34.88 | 33.52 | 34.63 | 1,272,447 | +0.03(+0.09%) |
Sep 16, 2020 | 34.16 | 34.94 | 33.86 | 34.60 | 1,407,472 | +0.78(+2.31%) |
Sep 15, 2020 | 33.75 | 34.46 | 33.55 | 33.82 | 756,486 | +0.28(+0.83%) |
Sep 14, 2020 | 33.72 | 33.76 | 33.06 | 33.54 | 709,422 | +0.12(+0.36%) |
Sep 11, 2020 | 33.12 | 33.70 | 32.99 | 33.42 | 518,600 | +0.56(+1.70%) |
Sep 10, 2020 | 33.69 | 33.88 | 32.81 | 32.86 | 561,618 | -0.72(-2.14%) |
Sep 09, 2020 | 33.55 | 33.99 | 33.51 | 33.58 | 780,068 | +0.35(+1.05%) |
Sep 08, 2020 | 33.26 | 34.12 | 33.13 | 33.23 | 908,582 | -0.49(-1.45%) |
Sep 04, 2020 | 33.26 | 34.00 | 32.67 | 33.72 | 722,800 | +1.09(+3.34%) |
Sep 03, 2020 | 33.79 | 34.01 | 32.26 | 32.63 | 918,819 | -1.28(-3.77%) |
Sep 02, 2020 | 33.58 | 34.10 | 33.19 | 33.91 | 713,740 | +0.47(+1.41%) |
Sep 01, 2020 | 32.99 | 33.60 | 32.77 | 33.44 | 812,772 | +0.16(+0.48%) |
Aug 31, 2020 | 33.66 | 33.87 | 33.13 | 33.28 | 707,882 | -0.32(-0.95%) |
Aug 28, 2020 | 33.68 | 33.71 | 32.97 | 33.60 | 659,700 | +0.10(+0.30%) |
Aug 27, 2020 | 34.23 | 34.23 | 33.41 | 33.50 | 862,638 | -0.30(-0.89%) |
Aug 26, 2020 | 33.76 | 33.95 | 33.25 | 33.80 | 976,169 | +0.08(+0.24%) |
Aug 25, 2020 | 33.91 | 33.95 | 33.27 | 33.72 | 604,072 | +0.06(+0.18%) |
Aug 24, 2020 | 33.49 | 34.01 | 33.10 | 33.66 | 610,073 | +0.42(+1.26%) |
Aug 21, 2020 | 33.44 | 33.60 | 33.08 | 33.24 | 701,600 | -0.18(-0.54%) |
Aug 20, 2020 | 33.43 | 33.75 | 33.33 | 33.42 | 514,308 | -0.48(-1.42%) |
Aug 19, 2020 | 33.80 | 34.37 | 33.79 | 33.90 | 367,401 | -0.05(-0.15%) |
Aug 18, 2020 | 34.40 | 34.76 | 33.91 | 33.95 | 654,655 | -0.65(-1.88%) |
Aug 17, 2020 | 34.97 | 35.03 | 34.32 | 34.60 | 424,233 | +0.06(+0.17%) |
Aug 14, 2020 | 34.04 | 34.92 | 33.91 | 34.54 | 522,200 | -0.01(-0.03%) |
Aug 13, 2020 | 34.80 | 35.19 | 34.38 | 34.55 | 636,125 | -0.39(-1.12%) |
Aug 12, 2020 | 35.75 | 35.75 | 34.78 | 34.94 | 859,180 | -0.30(-0.85%) |
Aug 11, 2020 | 34.88 | 35.72 | 34.67 | 35.24 | 1,373,559 | +0.88(+2.56%) |
Aug 10, 2020 | 33.67 | 34.59 | 33.21 | 34.36 | 950,700 | +1.05(+3.15%) |
Aug 07, 2020 | 31.90 | 33.44 | 31.72 | 33.31 | 997,700 | +1.68(+5.31%) |
Aug 06, 2020 | 31.03 | 31.96 | 31.03 | 31.63 | 1,222,674 | +0.45(+1.44%) |
Aug 05, 2020 | 31.09 | 31.63 | 30.89 | 31.18 | 1,093,307 | +0.61(+2.00%) |
Aug 04, 2020 | 30.20 | 30.92 | 29.88 | 30.57 | 1,325,615 | +0.15(+0.49%) |
Aug 03, 2020 | 29.46 | 30.74 | 29.01 | 30.42 | 1,123,209 | +1.34(+4.61%) |
Jul 31, 2020 | 29.79 | 29.79 | 28.36 | 29.08 | 1,281,000 | -0.84(-2.81%) |
Jul 30, 2020 | 30.71 | 30.71 | 29.79 | 29.92 | 903,675 | -1.42(-4.53%) |
Jul 29, 2020 | 30.91 | 31.48 | 30.84 | 31.34 | 1,308,395 | +0.74(+2.42%) |
Jul 28, 2020 | 31.37 | 31.62 | 30.59 | 30.60 | 727,623 | -1.02(-3.23%) |
Jul 27, 2020 | 30.83 | 31.66 | 30.57 | 31.62 | 744,309 | +0.58(+1.87%) |
Jul 24, 2020 | 31.48 | 31.49 | 30.84 | 31.04 | 602,300 | -0.49(-1.55%) |
Jul 23, 2020 | 31.20 | 31.84 | 31.09 | 31.53 | 726,343 | +0.31(+0.99%) |
Jul 22, 2020 | 31.09 | 31.46 | 31.00 | 31.22 | 839,112 | -0.16(-0.51%) |
Jul 21, 2020 | 31.15 | 31.85 | 30.96 | 31.38 | 707,086 | +0.35(+1.13%) |
Jul 20, 2020 | 31.39 | 31.96 | 30.91 | 31.03 | 849,469 | -0.54(-1.71%) |
Jul 17, 2020 | 31.89 | 31.96 | 31.45 | 31.57 | 786,300 | +0.00(+0.00%) |
Jul 16, 2020 | 31.59 | 32.00 | 31.23 | 31.57 | 1,098,600 | -0.02(-0.06%) |
Jul 15, 2020 | 30.03 | 31.74 | 29.68 | 31.59 | 1,746,773 | +2.29(+7.82%) |
Jul 14, 2020 | 28.35 | 29.34 | 27.98 | 29.30 | 634,708 | +0.93(+3.28%) |
Jul 13, 2020 | 28.47 | 29.16 | 27.98 | 28.37 | 776,265 | +0.35(+1.25%) |
Jul 10, 2020 | 27.92 | 28.27 | 27.63 | 28.02 | 466,400 | +0.25(+0.90%) |
Jul 09, 2020 | 28.62 | 28.62 | 26.96 | 27.77 | 709,711 | -0.81(-2.83%) |
Jul 08, 2020 | 28.44 | 28.67 | 28.05 | 28.58 | 685,030 | +0.31(+1.10%) |
Jul 07, 2020 | 28.26 | 28.73 | 28.04 | 28.27 | 724,058 | -0.43(-1.50%) |
Jul 06, 2020 | 28.81 | 28.88 | 28.34 | 28.70 | 585,952 | +0.65(+2.32%) |
Jul 02, 2020 | 28.24 | 29.69 | 27.69 | 28.05 | 972,600 | +0.51(+1.85%) |