Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.41 | 33.12 | 32.27 | 32.28 | 174,353 | +0.06(+0.18%) |
Sep 29, 2020 | 32.43 | 32.53 | 31.73 | 32.23 | 137,223 | -0.26(-0.79%) |
Sep 28, 2020 | 31.87 | 32.82 | 31.87 | 32.48 | 108,535 | +0.91(+2.88%) |
Sep 25, 2020 | 31.20 | 31.85 | 31.14 | 31.57 | 105,055 | +0.10(+0.33%) |
Sep 24, 2020 | 31.30 | 31.96 | 30.89 | 31.47 | 97,887 | +0.38(+1.22%) |
Sep 23, 2020 | 31.75 | 32.19 | 31.05 | 31.09 | 150,648 | -0.58(-1.82%) |
Sep 22, 2020 | 31.62 | 31.94 | 31.04 | 31.67 | 164,198 | +0.01(+0.03%) |
Sep 21, 2020 | 32.45 | 32.45 | 31.08 | 31.66 | 206,436 | -1.48(-4.45%) |
Sep 18, 2020 | 33.86 | 34.11 | 32.92 | 33.13 | 378,474 | -0.60(-1.77%) |
Sep 17, 2020 | 32.94 | 33.89 | 32.63 | 33.73 | 132,263 | +0.45(+1.36%) |
Sep 16, 2020 | 32.71 | 33.87 | 32.46 | 33.28 | 134,093 | +0.66(+2.03%) |
Sep 15, 2020 | 32.37 | 32.74 | 31.94 | 32.61 | 108,566 | +0.41(+1.26%) |
Sep 14, 2020 | 31.75 | 32.48 | 31.70 | 32.21 | 160,763 | +0.62(+1.95%) |
Sep 11, 2020 | 31.80 | 31.94 | 31.21 | 31.59 | 104,421 | -0.23(-0.71%) |
Sep 10, 2020 | 32.14 | 32.20 | 31.70 | 31.82 | 98,996 | -0.39(-1.20%) |
Sep 09, 2020 | 32.87 | 33.08 | 32.10 | 32.21 | 197,412 | -0.46(-1.42%) |
Sep 08, 2020 | 33.17 | 33.17 | 32.53 | 32.67 | 177,158 | -0.79(-2.35%) |
Sep 04, 2020 | 33.95 | 34.06 | 33.09 | 33.46 | 112,242 | +0.04(+0.11%) |
Sep 03, 2020 | 33.37 | 33.61 | 33.19 | 33.42 | 197,510 | +0.09(+0.28%) |
Sep 02, 2020 | 33.31 | 33.59 | 33.10 | 33.32 | 78,173 | +0.07(+0.20%) |
Sep 01, 2020 | 32.68 | 33.37 | 32.53 | 33.26 | 92,886 | +0.40(+1.21%) |
Aug 31, 2020 | 32.97 | 33.29 | 32.81 | 32.86 | 157,057 | -0.30(-0.91%) |
Aug 28, 2020 | 33.04 | 33.21 | 32.43 | 33.16 | 91,949 | +0.39(+1.18%) |
Aug 27, 2020 | 32.76 | 33.09 | 32.31 | 32.78 | 96,005 | +0.30(+0.93%) |
Aug 26, 2020 | 32.77 | 32.88 | 32.40 | 32.47 | 95,133 | -0.44(-1.32%) |
Aug 25, 2020 | 32.88 | 33.16 | 32.57 | 32.91 | 104,835 | +0.19(+0.58%) |
Aug 24, 2020 | 32.37 | 32.84 | 32.04 | 32.72 | 104,274 | +0.67(+2.10%) |
Aug 21, 2020 | 31.93 | 32.34 | 31.79 | 32.05 | 94,697 | -0.18(-0.56%) |
Aug 20, 2020 | 31.83 | 32.30 | 31.73 | 32.23 | 91,009 | -0.11(-0.35%) |
Aug 19, 2020 | 32.47 | 32.67 | 32.25 | 32.34 | 124,775 | +0.00(+0.00%) |
Aug 18, 2020 | 32.55 | 32.55 | 32.04 | 32.34 | 149,733 | -0.21(-0.64%) |
Aug 17, 2020 | 32.79 | 32.79 | 32.34 | 32.55 | 94,349 | -0.12(-0.38%) |
Aug 14, 2020 | 32.37 | 32.95 | 32.28 | 32.67 | 74,616 | +0.07(+0.20%) |
Aug 13, 2020 | 32.66 | 32.95 | 32.47 | 32.60 | 86,446 | -0.38(-1.15%) |
Aug 12, 2020 | 33.47 | 33.73 | 32.66 | 32.98 | 135,196 | +0.08(+0.23%) |
Aug 11, 2020 | 32.87 | 33.50 | 32.72 | 32.91 | 160,283 | +0.49(+1.52%) |
Aug 10, 2020 | 31.96 | 33.03 | 31.96 | 32.42 | 129,681 | +0.56(+1.75%) |
Aug 07, 2020 | 30.79 | 31.89 | 30.63 | 31.86 | 150,184 | +0.89(+2.87%) |
Aug 06, 2020 | 31.07 | 31.21 | 30.75 | 30.97 | 110,294 | -0.17(-0.55%) |
Aug 05, 2020 | 30.85 | 31.27 | 30.66 | 31.14 | 115,744 | +0.63(+2.08%) |
Aug 04, 2020 | 30.04 | 30.64 | 29.90 | 30.50 | 152,845 | +0.23(+0.75%) |
Aug 03, 2020 | 30.08 | 30.37 | 29.78 | 30.28 | 102,944 | +0.40(+1.33%) |
Jul 31, 2020 | 30.00 | 30.27 | 29.25 | 29.88 | 172,802 | -0.44(-1.44%) |
Jul 30, 2020 | 29.96 | 31.70 | 29.96 | 30.32 | 179,930 | -0.23(-0.74%) |
Jul 29, 2020 | 29.72 | 30.73 | 29.66 | 30.54 | 228,925 | +1.09(+3.69%) |
Jul 28, 2020 | 29.63 | 30.19 | 29.42 | 29.45 | 130,453 | -0.40(-1.33%) |
Jul 27, 2020 | 29.71 | 29.90 | 29.33 | 29.85 | 90,808 | +0.22(+0.73%) |
Jul 24, 2020 | 30.32 | 30.67 | 29.62 | 29.63 | 155,152 | -0.84(-2.76%) |
Jul 23, 2020 | 29.95 | 30.57 | 29.79 | 30.48 | 179,441 | +0.53(+1.77%) |
Jul 22, 2020 | 29.95 | 30.37 | 29.87 | 29.95 | 276,008 | -0.30(-1.00%) |
Jul 21, 2020 | 30.11 | 30.67 | 29.91 | 30.25 | 215,289 | +0.89(+3.03%) |
Jul 20, 2020 | 30.32 | 30.76 | 29.14 | 29.36 | 225,811 | -1.14(-3.75%) |
Jul 17, 2020 | 31.74 | 32.02 | 30.32 | 30.50 | 372,450 | +0.63(+2.12%) |
Jul 16, 2020 | 29.80 | 30.76 | 29.63 | 29.87 | 240,179 | +0.59(+2.03%) |
Jul 15, 2020 | 28.09 | 29.70 | 28.01 | 29.28 | 269,400 | +1.98(+7.24%) |
Jul 14, 2020 | 26.93 | 27.56 | 26.78 | 27.30 | 233,473 | +0.37(+1.36%) |
Jul 13, 2020 | 27.94 | 27.94 | 26.89 | 26.93 | 194,736 | -0.57(-2.09%) |
Jul 10, 2020 | 26.92 | 27.71 | 26.92 | 27.51 | 233,344 | +0.58(+2.17%) |
Jul 09, 2020 | 28.24 | 29.48 | 26.52 | 26.92 | 824,802 | -4.21(-13.51%) |
Jul 08, 2020 | 31.38 | 31.73 | 30.73 | 31.13 | 185,178 | -0.14(-0.45%) |
Jul 07, 2020 | 31.61 | 31.91 | 31.08 | 31.27 | 170,003 | -0.72(-2.24%) |
Jul 06, 2020 | 31.93 | 32.18 | 31.39 | 31.99 | 267,116 | +0.81(+2.60%) |
Jul 02, 2020 | 32.13 | 32.37 | 31.12 | 31.18 | 122,835 | -0.13(-0.42%) |