Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.13 | 33.55 | 32.19 | 32.49 | 348,231 | -0.30(-0.91%) |
Sep 29, 2020 | 31.57 | 33.20 | 31.10 | 32.79 | 256,691 | +1.09(+3.44%) |
Sep 28, 2020 | 31.28 | 31.99 | 30.68 | 31.70 | 248,359 | +0.94(+3.06%) |
Sep 25, 2020 | 29.98 | 30.90 | 29.72 | 30.76 | 489,000 | +0.67(+2.23%) |
Sep 24, 2020 | 29.05 | 30.67 | 28.82 | 30.09 | 408,630 | +0.88(+3.01%) |
Sep 23, 2020 | 31.70 | 31.72 | 29.15 | 29.21 | 378,269 | -2.36(-7.48%) |
Sep 22, 2020 | 31.20 | 31.68 | 30.21 | 31.57 | 204,694 | +0.60(+1.94%) |
Sep 21, 2020 | 32.17 | 32.37 | 30.51 | 30.97 | 420,971 | -1.75(-5.35%) |
Sep 18, 2020 | 32.85 | 33.32 | 31.35 | 32.72 | 1,190,500 | +0.14(+0.43%) |
Sep 17, 2020 | 32.27 | 33.49 | 32.16 | 32.58 | 220,345 | -0.26(-0.79%) |
Sep 16, 2020 | 32.37 | 33.34 | 32.35 | 32.84 | 325,241 | +0.57(+1.77%) |
Sep 15, 2020 | 32.21 | 33.33 | 32.03 | 32.27 | 294,162 | +0.40(+1.26%) |
Sep 14, 2020 | 31.21 | 32.74 | 31.21 | 31.87 | 430,147 | +1.26(+4.12%) |
Sep 11, 2020 | 30.44 | 31.47 | 30.21 | 30.61 | 330,700 | +0.37(+1.22%) |
Sep 10, 2020 | 31.05 | 32.06 | 30.04 | 30.24 | 502,807 | -0.50(-1.63%) |
Sep 09, 2020 | 30.34 | 31.69 | 30.21 | 30.74 | 408,862 | +0.04(+0.13%) |
Sep 08, 2020 | 30.87 | 31.91 | 30.28 | 30.70 | 457,246 | -1.03(-3.25%) |
Sep 04, 2020 | 32.67 | 32.75 | 29.42 | 31.73 | 838,400 | -0.86(-2.64%) |
Sep 03, 2020 | 33.87 | 34.08 | 32.45 | 32.59 | 549,338 | -1.57(-4.60%) |
Sep 02, 2020 | 34.08 | 34.30 | 32.85 | 34.16 | 455,531 | +0.09(+0.26%) |
Sep 01, 2020 | 33.68 | 34.61 | 33.38 | 34.07 | 515,111 | +0.76(+2.28%) |
Aug 31, 2020 | 33.09 | 33.81 | 32.77 | 33.31 | 512,436 | +0.29(+0.88%) |
Aug 28, 2020 | 32.87 | 33.28 | 32.42 | 33.02 | 310,400 | +0.19(+0.58%) |
Aug 27, 2020 | 33.54 | 33.59 | 32.02 | 32.83 | 518,107 | -0.45(-1.35%) |
Aug 26, 2020 | 33.12 | 33.69 | 32.50 | 33.28 | 509,422 | +0.29(+0.88%) |
Aug 25, 2020 | 32.66 | 33.09 | 32.09 | 32.99 | 454,111 | +0.22(+0.67%) |
Aug 24, 2020 | 35.97 | 36.01 | 32.71 | 32.77 | 870,291 | -2.84(-7.98%) |
Aug 21, 2020 | 35.25 | 36.03 | 35.25 | 35.61 | 476,600 | +0.36(+1.02%) |
Aug 20, 2020 | 34.46 | 35.46 | 34.46 | 35.25 | 326,611 | +0.65(+1.88%) |
Aug 19, 2020 | 34.17 | 35.38 | 34.17 | 34.60 | 337,061 | +0.29(+0.85%) |
Aug 18, 2020 | 34.49 | 34.90 | 33.70 | 34.31 | 356,319 | +0.00(+0.00%) |
Aug 17, 2020 | 33.90 | 34.46 | 33.71 | 34.31 | 329,277 | +0.52(+1.54%) |
Aug 14, 2020 | 34.92 | 35.03 | 33.73 | 33.79 | 361,300 | -1.03(-2.96%) |
Aug 13, 2020 | 33.70 | 35.04 | 33.70 | 34.82 | 534,400 | +1.04(+3.08%) |
Aug 12, 2020 | 33.19 | 33.88 | 32.78 | 33.78 | 668,827 | +1.19(+3.65%) |
Aug 11, 2020 | 32.50 | 33.35 | 31.94 | 32.59 | 542,641 | +0.37(+1.15%) |
Aug 10, 2020 | 32.60 | 32.80 | 31.82 | 32.22 | 482,532 | -0.13(-0.40%) |
Aug 07, 2020 | 33.07 | 33.51 | 32.00 | 32.35 | 803,800 | -1.02(-3.06%) |
Aug 06, 2020 | 32.14 | 33.62 | 31.80 | 33.37 | 1,280,639 | +1.61(+5.07%) |
Aug 05, 2020 | 30.49 | 32.18 | 29.65 | 31.76 | 4,362,389 | -0.45(-1.40%) |
Aug 04, 2020 | 34.12 | 35.06 | 31.93 | 32.21 | 1,794,207 | -3.09(-8.75%) |
Aug 03, 2020 | 35.67 | 35.70 | 34.31 | 35.30 | 978,422 | -0.37(-1.04%) |
Jul 31, 2020 | 34.56 | 36.42 | 34.13 | 35.67 | 1,260,900 | +2.46(+7.41%) |
Jul 30, 2020 | 29.76 | 33.49 | 29.72 | 33.21 | 714,314 | +3.03(+10.04%) |
Jul 29, 2020 | 28.62 | 30.44 | 28.42 | 30.18 | 456,964 | +1.76(+6.19%) |
Jul 28, 2020 | 30.08 | 30.18 | 28.37 | 28.42 | 312,543 | -1.82(-6.02%) |
Jul 27, 2020 | 30.37 | 31.19 | 29.37 | 30.24 | 490,539 | -0.09(-0.30%) |
Jul 24, 2020 | 30.81 | 30.81 | 29.87 | 30.33 | 437,900 | -0.63(-2.03%) |
Jul 23, 2020 | 31.28 | 32.16 | 30.58 | 30.96 | 439,552 | -0.43(-1.37%) |
Jul 22, 2020 | 31.60 | 32.01 | 30.75 | 31.39 | 900,699 | -0.33(-1.04%) |
Jul 21, 2020 | 32.36 | 32.48 | 31.21 | 31.72 | 448,662 | -0.19(-0.60%) |
Jul 20, 2020 | 31.28 | 32.35 | 31.20 | 31.91 | 447,206 | +0.97(+3.14%) |
Jul 17, 2020 | 30.43 | 31.37 | 29.99 | 30.94 | 364,500 | +0.53(+1.74%) |
Jul 16, 2020 | 30.33 | 30.75 | 29.37 | 30.41 | 318,377 | -0.14(-0.46%) |
Jul 15, 2020 | 29.98 | 31.06 | 29.39 | 30.55 | 325,872 | +1.46(+5.02%) |
Jul 14, 2020 | 28.31 | 29.11 | 27.50 | 29.09 | 410,455 | +0.63(+2.21%) |
Jul 13, 2020 | 30.20 | 30.72 | 28.33 | 28.46 | 767,914 | -0.54(-1.86%) |
Jul 10, 2020 | 29.72 | 29.84 | 28.53 | 29.00 | 252,600 | -0.54(-1.83%) |
Jul 09, 2020 | 29.47 | 29.86 | 28.70 | 29.54 | 315,010 | +0.07(+0.24%) |
Jul 08, 2020 | 28.43 | 29.59 | 28.30 | 29.47 | 480,548 | +0.97(+3.40%) |
Jul 07, 2020 | 28.26 | 29.83 | 28.12 | 28.50 | 657,229 | -0.08(-0.28%) |
Jul 06, 2020 | 27.89 | 28.62 | 27.71 | 28.58 | 701,484 | +0.87(+3.14%) |
Jul 02, 2020 | 27.25 | 28.15 | 27.00 | 27.71 | 616,300 | +0.98(+3.67%) |