Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.89 | 31.72 | 28.84 | 31.11 | 4,906,912 | +2.37(+8.26%) |
Sep 29, 2020 | 29.85 | 29.97 | 28.20 | 28.73 | 1,715,793 | -1.12(-3.75%) |
Sep 28, 2020 | 29.31 | 31.93 | 29.20 | 29.85 | 2,964,104 | +2.07(+7.44%) |
Sep 25, 2020 | 29.19 | 29.41 | 27.76 | 27.78 | 2,045,392 | -1.69(-5.74%) |
Sep 24, 2020 | 29.89 | 29.91 | 29.24 | 29.48 | 1,114,423 | -0.73(-2.40%) |
Sep 23, 2020 | 30.47 | 31.22 | 29.97 | 30.20 | 1,237,858 | -0.52(-1.70%) |
Sep 22, 2020 | 30.88 | 31.23 | 30.14 | 30.72 | 802,924 | -0.22(-0.72%) |
Sep 21, 2020 | 30.41 | 31.01 | 29.83 | 30.94 | 925,447 | -0.46(-1.47%) |
Sep 18, 2020 | 30.67 | 31.66 | 30.43 | 31.41 | 1,464,156 | +0.76(+2.48%) |
Sep 17, 2020 | 29.83 | 30.66 | 29.71 | 30.65 | 1,905,474 | +0.55(+1.84%) |
Sep 16, 2020 | 29.78 | 30.54 | 29.62 | 30.09 | 800,207 | +0.52(+1.76%) |
Sep 15, 2020 | 30.31 | 30.31 | 29.28 | 29.57 | 771,440 | -0.44(-1.48%) |
Sep 14, 2020 | 28.77 | 30.17 | 28.65 | 30.01 | 1,566,144 | +1.62(+5.71%) |
Sep 11, 2020 | 28.55 | 28.93 | 27.90 | 28.39 | 834,318 | +0.18(+0.64%) |
Sep 10, 2020 | 29.15 | 29.47 | 28.09 | 28.21 | 1,155,434 | -0.93(-3.19%) |
Sep 09, 2020 | 29.72 | 29.72 | 28.62 | 29.14 | 1,393,647 | +0.03(+0.09%) |
Sep 08, 2020 | 29.87 | 30.21 | 29.20 | 29.12 | 1,544,962 | -1.69(-5.49%) |
Sep 04, 2020 | 30.64 | 31.06 | 29.67 | 30.81 | 878,704 | -0.08(-0.25%) |
Sep 03, 2020 | 32.01 | 32.01 | 30.47 | 30.88 | 1,723,162 | -1.50(-4.64%) |
Sep 02, 2020 | 32.72 | 33.19 | 31.81 | 32.39 | 983,389 | -0.44(-1.35%) |
Sep 01, 2020 | 32.39 | 32.87 | 31.52 | 32.83 | 1,658,665 | +0.98(+3.08%) |
Aug 31, 2020 | 32.12 | 33.33 | 31.82 | 31.85 | 2,596,267 | -1.02(-3.09%) |
Aug 28, 2020 | 30.86 | 33.04 | 30.86 | 32.87 | 1,777,553 | +1.90(+6.12%) |
Aug 27, 2020 | 30.66 | 31.21 | 30.59 | 30.97 | 1,654,814 | +0.06(+0.19%) |
Aug 26, 2020 | 30.30 | 31.00 | 30.19 | 30.91 | 1,460,817 | +0.27(+0.89%) |
Aug 25, 2020 | 29.71 | 30.77 | 29.61 | 30.64 | 1,745,855 | +0.93(+3.13%) |
Aug 24, 2020 | 29.21 | 29.88 | 29.04 | 29.71 | 1,304,993 | +0.85(+2.96%) |
Aug 21, 2020 | 28.83 | 29.11 | 28.59 | 28.85 | 941,126 | +0.15(+0.51%) |
Aug 20, 2020 | 28.41 | 29.10 | 28.40 | 28.71 | 822,661 | +0.31(+1.08%) |
Aug 19, 2020 | 28.79 | 28.85 | 28.09 | 28.40 | 1,158,257 | -0.54(-1.86%) |
Aug 18, 2020 | 28.82 | 29.33 | 28.61 | 28.94 | 1,312,177 | +0.20(+0.68%) |
Aug 17, 2020 | 28.19 | 29.21 | 28.03 | 28.74 | 1,212,670 | +0.84(+3.00%) |
Aug 14, 2020 | 29.30 | 29.30 | 27.78 | 27.90 | 2,269,782 | -1.24(-4.25%) |
Aug 13, 2020 | 30.36 | 30.72 | 29.08 | 29.14 | 1,339,996 | -1.36(-4.45%) |
Aug 12, 2020 | 30.31 | 30.86 | 29.89 | 30.50 | 996,682 | +0.53(+1.77%) |
Aug 11, 2020 | 30.15 | 30.50 | 29.76 | 29.97 | 694,865 | -0.22(-0.74%) |
Aug 10, 2020 | 29.29 | 30.64 | 29.29 | 30.19 | 1,469,659 | +0.85(+2.88%) |
Aug 07, 2020 | 29.48 | 30.17 | 29.07 | 29.35 | 1,374,330 | -0.96(-3.16%) |
Aug 06, 2020 | 30.75 | 30.76 | 29.42 | 30.30 | 1,090,964 | -0.38(-1.25%) |
Aug 05, 2020 | 30.30 | 30.94 | 30.15 | 30.69 | 735,780 | +0.40(+1.32%) |
Aug 04, 2020 | 29.87 | 30.49 | 29.82 | 30.29 | 878,953 | +0.53(+1.78%) |
Aug 03, 2020 | 29.76 | 30.18 | 29.52 | 29.76 | 992,184 | +0.25(+0.84%) |
Jul 31, 2020 | 29.43 | 29.71 | 29.03 | 29.51 | 909,505 | +0.35(+1.20%) |
Jul 30, 2020 | 28.98 | 29.58 | 28.98 | 29.16 | 681,945 | -0.25(-0.84%) |
Jul 29, 2020 | 29.25 | 29.74 | 28.96 | 29.41 | 871,566 | +0.30(+1.03%) |
Jul 28, 2020 | 28.43 | 29.83 | 28.31 | 29.11 | 2,151,404 | +0.84(+2.96%) |
Jul 27, 2020 | 28.57 | 28.89 | 27.75 | 28.27 | 1,619,169 | -0.52(-1.81%) |
Jul 24, 2020 | 28.30 | 28.97 | 27.85 | 28.79 | 1,274,315 | +0.33(+1.17%) |
Jul 23, 2020 | 29.10 | 29.10 | 28.15 | 28.46 | 1,806,276 | -0.47(-1.62%) |
Jul 22, 2020 | 30.71 | 30.73 | 28.48 | 28.93 | 3,919,857 | -2.00(-6.46%) |
Jul 21, 2020 | 30.64 | 31.67 | 30.53 | 30.93 | 1,697,716 | +0.73(+2.43%) |
Jul 20, 2020 | 30.07 | 30.62 | 29.97 | 30.19 | 1,136,361 | +0.00(+0.00%) |
Jul 17, 2020 | 30.57 | 30.94 | 30.13 | 30.19 | 1,028,610 | -0.46(-1.50%) |
Jul 16, 2020 | 30.26 | 30.73 | 29.48 | 30.65 | 2,269,293 | +0.00(+0.00%) |
Jul 15, 2020 | 31.56 | 31.64 | 30.51 | 30.65 | 1,450,385 | -0.32(-1.05%) |
Jul 14, 2020 | 31.32 | 31.72 | 30.49 | 30.98 | 1,871,361 | -0.49(-1.55%) |
Jul 13, 2020 | 31.83 | 33.11 | 31.45 | 31.47 | 2,077,619 | -0.46(-1.44%) |
Jul 10, 2020 | 32.57 | 32.61 | 31.52 | 31.93 | 1,563,469 | -0.64(-1.97%) |
Jul 09, 2020 | 32.55 | 33.14 | 32.06 | 32.57 | 1,930,349 | -0.02(-0.05%) |
Jul 08, 2020 | 34.14 | 34.15 | 32.37 | 32.58 | 3,916,190 | -1.06(-3.15%) |
Jul 07, 2020 | 33.04 | 34.15 | 32.79 | 33.64 | 3,814,747 | -0.32(-0.96%) |
Jul 06, 2020 | 31.05 | 34.36 | 30.75 | 33.97 | 9,076,079 | +5.17(+17.97%) |
Jul 02, 2020 | 28.60 | 29.19 | 28.60 | 28.79 | 1,382,996 | +0.57(+2.03%) |