Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.52 | 31.09 | 30.14 | 30.25 | 110,778 | -0.19(-0.61%) |
Sep 29, 2020 | 31.00 | 31.00 | 29.97 | 30.44 | 156,064 | -0.60(-1.94%) |
Sep 28, 2020 | 30.68 | 31.50 | 30.21 | 31.04 | 190,622 | +0.47(+1.53%) |
Sep 25, 2020 | 29.84 | 30.85 | 29.84 | 30.57 | 107,062 | +0.42(+1.41%) |
Sep 24, 2020 | 29.98 | 30.64 | 29.79 | 30.14 | 120,209 | -0.02(-0.06%) |
Sep 23, 2020 | 30.81 | 31.62 | 29.91 | 30.16 | 109,014 | -0.80(-2.57%) |
Sep 22, 2020 | 30.72 | 31.27 | 30.67 | 30.96 | 210,061 | +0.18(+0.57%) |
Sep 21, 2020 | 31.15 | 31.23 | 29.38 | 30.78 | 123,936 | -1.05(-3.31%) |
Sep 18, 2020 | 32.59 | 32.75 | 31.35 | 31.83 | 346,397 | -0.50(-1.56%) |
Sep 17, 2020 | 31.79 | 32.81 | 31.63 | 32.34 | 86,668 | +0.14(+0.44%) |
Sep 16, 2020 | 33.32 | 33.45 | 32.15 | 32.20 | 113,543 | -1.13(-3.40%) |
Sep 15, 2020 | 33.30 | 33.58 | 32.63 | 33.33 | 102,805 | +0.08(+0.24%) |
Sep 14, 2020 | 33.32 | 33.79 | 33.08 | 33.25 | 106,617 | +0.34(+1.04%) |
Sep 11, 2020 | 33.32 | 33.32 | 32.62 | 32.91 | 54,113 | -0.32(-0.98%) |
Sep 10, 2020 | 34.58 | 34.58 | 33.18 | 33.23 | 63,360 | -1.28(-3.71%) |
Sep 09, 2020 | 34.67 | 34.85 | 33.75 | 34.51 | 80,127 | +0.13(+0.38%) |
Sep 08, 2020 | 35.25 | 35.25 | 34.10 | 34.38 | 71,955 | -1.05(-2.97%) |
Sep 04, 2020 | 35.78 | 35.78 | 34.65 | 35.44 | 64,139 | +0.41(+1.18%) |
Sep 03, 2020 | 36.33 | 36.66 | 34.86 | 35.02 | 76,707 | -1.26(-3.46%) |
Sep 02, 2020 | 35.02 | 36.38 | 34.72 | 36.28 | 104,562 | +1.09(+3.09%) |
Sep 01, 2020 | 33.66 | 35.23 | 33.58 | 35.19 | 71,550 | +1.49(+4.43%) |
Aug 31, 2020 | 34.23 | 34.23 | 33.69 | 33.70 | 79,074 | -0.66(-1.92%) |
Aug 28, 2020 | 34.46 | 34.46 | 33.82 | 34.36 | 49,784 | +0.24(+0.69%) |
Aug 27, 2020 | 33.88 | 34.36 | 33.54 | 34.12 | 44,147 | +0.54(+1.59%) |
Aug 26, 2020 | 34.37 | 34.44 | 33.58 | 33.58 | 42,143 | -0.71(-2.07%) |
Aug 25, 2020 | 34.60 | 34.60 | 33.36 | 34.29 | 65,338 | -0.06(-0.18%) |
Aug 24, 2020 | 33.79 | 34.40 | 33.38 | 34.36 | 61,508 | +0.87(+2.60%) |
Aug 21, 2020 | 33.76 | 33.98 | 33.29 | 33.49 | 67,328 | -0.41(-1.22%) |
Aug 20, 2020 | 33.97 | 34.14 | 33.54 | 33.90 | 61,578 | -0.46(-1.33%) |
Aug 19, 2020 | 34.44 | 34.80 | 34.18 | 34.36 | 78,900 | +0.10(+0.28%) |
Aug 18, 2020 | 35.01 | 35.01 | 34.16 | 34.26 | 86,021 | -0.75(-2.16%) |
Aug 17, 2020 | 35.43 | 35.44 | 34.69 | 35.01 | 78,632 | -0.25(-0.70%) |
Aug 14, 2020 | 35.00 | 35.46 | 35.00 | 35.26 | 64,139 | +0.06(+0.17%) |
Aug 13, 2020 | 35.02 | 35.42 | 34.84 | 35.20 | 74,928 | -0.12(-0.35%) |
Aug 12, 2020 | 36.28 | 36.35 | 35.06 | 35.32 | 130,469 | -0.48(-1.35%) |
Aug 11, 2020 | 36.88 | 37.15 | 35.56 | 35.80 | 139,307 | -0.37(-1.02%) |
Aug 10, 2020 | 34.70 | 36.37 | 34.70 | 36.17 | 161,771 | +1.55(+4.49%) |
Aug 07, 2020 | 33.19 | 34.66 | 33.19 | 34.62 | 87,721 | +1.26(+3.79%) |
Aug 06, 2020 | 33.63 | 33.73 | 33.16 | 33.36 | 77,708 | -0.32(-0.94%) |
Aug 05, 2020 | 33.70 | 33.87 | 33.00 | 33.67 | 176,388 | +0.36(+1.08%) |
Aug 04, 2020 | 33.16 | 34.47 | 32.51 | 33.31 | 189,617 | +1.04(+3.24%) |
Aug 03, 2020 | 31.41 | 32.41 | 30.93 | 32.27 | 98,849 | +1.24(+3.99%) |
Jul 31, 2020 | 30.79 | 31.09 | 30.16 | 31.03 | 118,822 | -0.08(-0.25%) |
Jul 30, 2020 | 31.17 | 31.60 | 31.01 | 31.11 | 63,563 | -0.63(-1.99%) |
Jul 29, 2020 | 31.37 | 32.00 | 31.26 | 31.74 | 89,186 | +0.48(+1.54%) |
Jul 28, 2020 | 31.21 | 31.69 | 31.13 | 31.26 | 56,657 | -0.21(-0.67%) |
Jul 27, 2020 | 32.32 | 32.32 | 31.31 | 31.47 | 70,673 | -0.69(-2.16%) |
Jul 24, 2020 | 32.62 | 33.00 | 32.04 | 32.16 | 96,037 | -0.62(-1.90%) |
Jul 23, 2020 | 31.97 | 33.04 | 31.72 | 32.79 | 99,229 | +0.79(+2.47%) |
Jul 22, 2020 | 31.42 | 32.70 | 31.42 | 32.00 | 110,437 | +0.31(+0.97%) |
Jul 21, 2020 | 31.57 | 32.96 | 31.34 | 31.69 | 193,311 | +0.58(+1.86%) |
Jul 20, 2020 | 31.08 | 31.13 | 30.29 | 31.11 | 170,737 | -0.21(-0.67%) |
Jul 17, 2020 | 31.28 | 31.78 | 31.02 | 31.32 | 111,986 | -0.02(-0.06%) |
Jul 16, 2020 | 30.80 | 32.05 | 30.63 | 31.34 | 152,030 | +0.47(+1.51%) |
Jul 15, 2020 | 29.76 | 31.06 | 29.58 | 30.87 | 252,189 | +1.90(+6.58%) |
Jul 14, 2020 | 28.48 | 29.10 | 28.27 | 28.97 | 148,007 | +0.43(+1.51%) |
Jul 13, 2020 | 28.98 | 29.12 | 28.25 | 28.54 | 124,686 | -0.11(-0.37%) |
Jul 10, 2020 | 28.21 | 28.67 | 27.97 | 28.64 | 165,417 | +0.58(+2.06%) |
Jul 09, 2020 | 28.71 | 28.74 | 27.54 | 28.06 | 112,631 | -0.65(-2.26%) |
Jul 08, 2020 | 29.05 | 29.36 | 28.60 | 28.71 | 143,580 | -0.52(-1.77%) |
Jul 07, 2020 | 29.81 | 29.92 | 29.14 | 29.23 | 98,709 | -0.90(-3.00%) |
Jul 06, 2020 | 30.82 | 30.84 | 30.10 | 30.13 | 117,611 | -0.15(-0.49%) |
Jul 02, 2020 | 30.73 | 30.97 | 30.07 | 30.28 | 92,733 | +0.25(+0.82%) |