Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.85 | 33.26 | 32.02 | 32.25 | 54,998 | -0.42(-1.28%) |
Sep 29, 2020 | 32.75 | 32.80 | 32.25 | 32.67 | 58,304 | +0.01(+0.03%) |
Sep 28, 2020 | 32.61 | 33.31 | 32.44 | 32.66 | 60,686 | +0.58(+1.82%) |
Sep 25, 2020 | 31.48 | 32.37 | 31.48 | 32.08 | 53,465 | +0.33(+1.04%) |
Sep 24, 2020 | 31.38 | 32.28 | 30.82 | 31.75 | 81,983 | +0.51(+1.62%) |
Sep 23, 2020 | 33.18 | 33.92 | 31.13 | 31.24 | 271,961 | -1.91(-5.76%) |
Sep 22, 2020 | 32.68 | 33.25 | 32.36 | 33.15 | 48,995 | +0.62(+1.92%) |
Sep 21, 2020 | 34.07 | 34.07 | 32.14 | 32.53 | 76,758 | -2.33(-6.68%) |
Sep 18, 2020 | 35.33 | 36.80 | 34.25 | 34.86 | 225,969 | -0.09(-0.25%) |
Sep 17, 2020 | 34.80 | 35.22 | 34.31 | 34.94 | 62,683 | -0.37(-1.05%) |
Sep 16, 2020 | 34.50 | 35.39 | 34.50 | 35.31 | 58,196 | +0.97(+2.84%) |
Sep 15, 2020 | 34.44 | 34.90 | 33.97 | 34.34 | 43,341 | -0.08(-0.23%) |
Sep 14, 2020 | 34.12 | 34.68 | 34.08 | 34.42 | 44,423 | +0.59(+1.76%) |
Sep 11, 2020 | 33.70 | 34.11 | 33.23 | 33.82 | 67,524 | +0.19(+0.55%) |
Sep 10, 2020 | 34.51 | 35.06 | 33.31 | 33.64 | 130,617 | -0.87(-2.51%) |
Sep 09, 2020 | 35.78 | 35.85 | 34.31 | 34.51 | 86,297 | -0.91(-2.56%) |
Sep 08, 2020 | 35.62 | 35.80 | 34.62 | 35.41 | 63,268 | -0.52(-1.44%) |
Sep 04, 2020 | 36.99 | 37.07 | 35.75 | 35.93 | 91,639 | -0.62(-1.71%) |
Sep 03, 2020 | 36.28 | 36.75 | 35.43 | 36.55 | 133,998 | +0.19(+0.51%) |
Sep 02, 2020 | 36.17 | 36.68 | 35.28 | 36.37 | 71,916 | +0.12(+0.32%) |
Sep 01, 2020 | 35.26 | 36.29 | 35.03 | 36.25 | 63,858 | +0.80(+2.27%) |
Aug 31, 2020 | 35.71 | 35.98 | 34.89 | 35.45 | 82,857 | -0.41(-1.16%) |
Aug 28, 2020 | 36.04 | 36.18 | 35.44 | 35.86 | 63,111 | +0.29(+0.82%) |
Aug 27, 2020 | 35.49 | 35.86 | 35.28 | 35.57 | 41,461 | +0.33(+0.94%) |
Aug 26, 2020 | 35.56 | 35.56 | 34.88 | 35.24 | 45,366 | -0.37(-1.04%) |
Aug 25, 2020 | 36.20 | 36.47 | 35.24 | 35.61 | 45,074 | -0.43(-1.19%) |
Aug 24, 2020 | 35.65 | 36.17 | 35.17 | 36.04 | 65,602 | +0.80(+2.27%) |
Aug 21, 2020 | 35.23 | 35.60 | 34.72 | 35.24 | 60,238 | +0.01(+0.03%) |
Aug 20, 2020 | 35.15 | 35.39 | 34.70 | 35.23 | 47,417 | -0.35(-0.99%) |
Aug 19, 2020 | 35.68 | 36.23 | 35.14 | 35.58 | 52,465 | -0.13(-0.35%) |
Aug 18, 2020 | 35.84 | 36.34 | 35.17 | 35.70 | 64,103 | -0.26(-0.73%) |
Aug 17, 2020 | 36.14 | 36.16 | 35.55 | 35.97 | 45,618 | -0.06(-0.16%) |
Aug 14, 2020 | 35.54 | 36.26 | 35.33 | 36.03 | 54,388 | +0.19(+0.54%) |
Aug 13, 2020 | 35.91 | 36.27 | 35.54 | 35.83 | 54,039 | -0.30(-0.84%) |
Aug 12, 2020 | 36.56 | 36.71 | 35.11 | 36.13 | 87,615 | -0.12(-0.32%) |
Aug 11, 2020 | 36.07 | 36.79 | 35.97 | 36.25 | 88,361 | +0.73(+2.06%) |
Aug 10, 2020 | 34.64 | 35.81 | 34.54 | 35.52 | 85,043 | +1.10(+3.20%) |
Aug 07, 2020 | 33.40 | 34.42 | 33.40 | 34.42 | 91,845 | +0.90(+2.67%) |
Aug 06, 2020 | 33.72 | 33.95 | 33.22 | 33.52 | 52,876 | -0.16(-0.46%) |
Aug 05, 2020 | 32.68 | 33.76 | 32.64 | 33.68 | 95,626 | +1.32(+4.09%) |
Aug 04, 2020 | 32.46 | 33.44 | 32.10 | 32.35 | 64,045 | -0.27(-0.83%) |
Aug 03, 2020 | 32.55 | 32.83 | 32.34 | 32.63 | 61,401 | +0.40(+1.24%) |
Jul 31, 2020 | 33.12 | 33.12 | 31.21 | 32.23 | 89,229 | -0.01(-0.03%) |
Jul 30, 2020 | 33.89 | 33.89 | 31.86 | 32.24 | 97,759 | -1.25(-3.75%) |
Jul 29, 2020 | 33.02 | 33.58 | 33.02 | 33.49 | 120,917 | +0.65(+1.98%) |
Jul 28, 2020 | 33.23 | 33.85 | 32.81 | 32.84 | 131,586 | -0.69(-2.06%) |
Jul 27, 2020 | 32.78 | 33.54 | 32.49 | 33.53 | 114,229 | +0.85(+2.59%) |
Jul 24, 2020 | 33.08 | 33.26 | 32.37 | 32.69 | 83,677 | -0.36(-1.09%) |
Jul 23, 2020 | 32.63 | 33.15 | 32.59 | 33.05 | 147,974 | +0.37(+1.13%) |
Jul 22, 2020 | 32.24 | 32.95 | 32.24 | 32.68 | 323,129 | +0.43(+1.33%) |
Jul 21, 2020 | 32.43 | 32.86 | 31.95 | 32.25 | 130,639 | +0.37(+1.16%) |
Jul 20, 2020 | 32.83 | 33.13 | 31.69 | 31.88 | 124,145 | -1.22(-3.67%) |
Jul 17, 2020 | 33.31 | 33.54 | 32.90 | 33.09 | 92,004 | -0.27(-0.82%) |
Jul 16, 2020 | 33.46 | 33.58 | 31.94 | 33.37 | 120,778 | -0.15(-0.44%) |
Jul 15, 2020 | 33.27 | 33.81 | 33.08 | 33.51 | 167,302 | +1.01(+3.11%) |
Jul 14, 2020 | 31.51 | 32.54 | 30.84 | 32.50 | 141,726 | +1.08(+3.44%) |
Jul 13, 2020 | 31.87 | 32.16 | 30.69 | 31.42 | 96,683 | +0.06(+0.19%) |
Jul 10, 2020 | 30.79 | 31.41 | 30.72 | 31.36 | 62,398 | +0.59(+1.93%) |
Jul 09, 2020 | 31.44 | 31.44 | 30.20 | 30.77 | 163,863 | -0.55(-1.77%) |
Jul 08, 2020 | 31.19 | 31.44 | 30.80 | 31.32 | 118,943 | +0.01(+0.03%) |
Jul 07, 2020 | 31.23 | 31.80 | 31.13 | 31.31 | 103,558 | -0.31(-0.98%) |
Jul 06, 2020 | 32.47 | 32.67 | 31.38 | 31.62 | 81,674 | +0.08(+0.25%) |
Jul 02, 2020 | 32.16 | 32.68 | 31.43 | 31.55 | 89,640 | -0.15(-0.46%) |