Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.58 | 30.45 | 29.58 | 30.01 | 1,045,744 | +0.26(+0.86%) |
Sep 29, 2020 | 29.73 | 29.87 | 29.10 | 29.76 | 1,411,046 | -0.17(-0.55%) |
Sep 28, 2020 | 29.70 | 30.22 | 29.53 | 29.92 | 759,380 | +0.90(+3.10%) |
Sep 25, 2020 | 28.10 | 29.11 | 28.08 | 29.02 | 665,493 | +0.41(+1.44%) |
Sep 24, 2020 | 28.32 | 29.22 | 27.95 | 28.61 | 795,332 | +0.33(+1.17%) |
Sep 23, 2020 | 29.31 | 29.79 | 28.25 | 28.28 | 870,628 | -0.93(-3.17%) |
Sep 22, 2020 | 30.21 | 30.73 | 29.17 | 29.21 | 790,880 | -0.96(-3.19%) |
Sep 21, 2020 | 30.56 | 31.62 | 29.75 | 30.17 | 1,024,280 | -1.26(-4.00%) |
Sep 18, 2020 | 31.67 | 31.85 | 31.17 | 31.43 | 1,716,801 | -0.14(-0.44%) |
Sep 17, 2020 | 30.93 | 31.81 | 30.85 | 31.56 | 821,470 | +0.03(+0.09%) |
Sep 16, 2020 | 31.06 | 32.14 | 30.81 | 31.54 | 854,573 | +0.35(+1.12%) |
Sep 15, 2020 | 32.35 | 32.35 | 31.11 | 31.19 | 752,002 | -1.09(-3.38%) |
Sep 14, 2020 | 31.79 | 32.62 | 31.64 | 32.28 | 604,526 | +0.53(+1.67%) |
Sep 11, 2020 | 31.66 | 31.94 | 31.25 | 31.75 | 499,147 | +0.10(+0.32%) |
Sep 10, 2020 | 32.71 | 32.82 | 31.54 | 31.65 | 670,577 | -0.79(-2.43%) |
Sep 09, 2020 | 32.97 | 32.97 | 32.03 | 32.44 | 673,104 | -0.23(-0.70%) |
Sep 08, 2020 | 33.72 | 33.94 | 32.34 | 32.66 | 947,650 | -1.91(-5.52%) |
Sep 04, 2020 | 34.76 | 34.80 | 33.56 | 34.57 | 732,032 | +0.83(+2.45%) |
Sep 03, 2020 | 33.96 | 34.87 | 33.58 | 33.75 | 707,289 | +0.04(+0.11%) |
Sep 02, 2020 | 33.52 | 33.82 | 33.00 | 33.71 | 425,617 | +0.28(+0.85%) |
Sep 01, 2020 | 33.57 | 33.95 | 32.93 | 33.43 | 633,277 | -0.29(-0.87%) |
Aug 31, 2020 | 34.44 | 34.50 | 33.66 | 33.72 | 826,028 | -0.90(-2.60%) |
Aug 28, 2020 | 35.13 | 35.22 | 34.28 | 34.62 | 817,987 | -0.13(-0.37%) |
Aug 27, 2020 | 34.04 | 35.16 | 34.04 | 34.75 | 376,809 | +0.64(+1.88%) |
Aug 26, 2020 | 34.86 | 34.92 | 34.07 | 34.10 | 533,481 | -0.56(-1.61%) |
Aug 25, 2020 | 35.23 | 35.43 | 34.25 | 34.66 | 464,017 | +0.07(+0.21%) |
Aug 24, 2020 | 33.33 | 34.61 | 32.97 | 34.59 | 551,647 | +1.56(+4.72%) |
Aug 21, 2020 | 33.17 | 33.51 | 32.69 | 33.03 | 305,858 | -0.27(-0.80%) |
Aug 20, 2020 | 33.67 | 33.78 | 33.09 | 33.30 | 540,862 | -0.82(-2.39%) |
Aug 19, 2020 | 33.73 | 34.51 | 33.63 | 34.11 | 562,915 | +0.35(+1.03%) |
Aug 18, 2020 | 34.70 | 34.70 | 33.64 | 33.76 | 703,012 | -0.79(-2.29%) |
Aug 17, 2020 | 35.08 | 35.18 | 34.36 | 34.56 | 513,376 | -0.70(-1.99%) |
Aug 14, 2020 | 34.88 | 35.61 | 34.72 | 35.26 | 445,153 | +0.10(+0.29%) |
Aug 13, 2020 | 35.25 | 35.67 | 34.95 | 35.16 | 908,101 | -0.48(-1.34%) |
Aug 12, 2020 | 36.51 | 36.52 | 34.99 | 35.63 | 774,060 | -0.06(-0.18%) |
Aug 11, 2020 | 35.63 | 36.37 | 35.04 | 35.70 | 1,166,035 | +0.94(+2.72%) |
Aug 10, 2020 | 34.08 | 34.87 | 33.76 | 34.75 | 1,118,955 | +0.94(+2.76%) |
Aug 07, 2020 | 32.67 | 33.90 | 32.35 | 33.82 | 895,542 | +1.05(+3.22%) |
Aug 06, 2020 | 33.09 | 33.32 | 32.49 | 32.77 | 524,424 | -0.56(-1.68%) |
Aug 05, 2020 | 32.85 | 33.43 | 32.55 | 33.32 | 665,885 | +0.78(+2.39%) |
Aug 04, 2020 | 32.15 | 32.57 | 31.84 | 32.55 | 1,114,573 | +0.16(+0.51%) |
Aug 03, 2020 | 31.77 | 32.40 | 31.26 | 32.38 | 1,009,834 | +0.86(+2.72%) |
Jul 31, 2020 | 31.49 | 31.75 | 30.95 | 31.52 | 1,006,389 | -0.24(-0.74%) |
Jul 30, 2020 | 31.50 | 31.82 | 30.75 | 31.76 | 916,006 | -0.60(-1.85%) |
Jul 29, 2020 | 31.50 | 32.41 | 31.08 | 32.36 | 1,154,413 | +0.79(+2.51%) |
Jul 28, 2020 | 31.91 | 32.09 | 31.53 | 31.57 | 698,254 | -0.32(-1.00%) |
Jul 27, 2020 | 32.14 | 32.20 | 31.45 | 31.89 | 811,837 | -0.50(-1.54%) |
Jul 24, 2020 | 32.51 | 32.91 | 32.18 | 32.39 | 711,938 | +0.28(+0.88%) |
Jul 23, 2020 | 30.90 | 32.59 | 30.90 | 32.10 | 1,498,200 | -0.05(-0.17%) |
Jul 22, 2020 | 32.02 | 32.41 | 31.50 | 32.16 | 1,125,003 | -0.29(-0.90%) |
Jul 21, 2020 | 30.94 | 32.51 | 30.94 | 32.45 | 651,981 | +1.88(+6.16%) |
Jul 20, 2020 | 31.12 | 31.32 | 30.52 | 30.57 | 836,348 | -0.63(-2.01%) |
Jul 17, 2020 | 32.10 | 32.60 | 31.15 | 31.20 | 874,007 | -0.94(-2.92%) |
Jul 16, 2020 | 31.91 | 33.04 | 31.44 | 32.13 | 1,125,231 | -0.18(-0.56%) |
Jul 15, 2020 | 31.37 | 32.44 | 30.55 | 32.31 | 771,706 | +1.88(+6.19%) |
Jul 14, 2020 | 31.05 | 31.43 | 30.10 | 30.43 | 1,006,415 | -0.92(-2.93%) |
Jul 13, 2020 | 31.34 | 31.99 | 30.70 | 31.35 | 901,807 | +0.33(+1.06%) |
Jul 10, 2020 | 29.81 | 31.03 | 29.81 | 31.02 | 744,044 | +1.41(+4.76%) |
Jul 09, 2020 | 30.92 | 31.33 | 29.41 | 29.61 | 844,289 | -1.50(-4.82%) |
Jul 08, 2020 | 30.94 | 31.56 | 30.38 | 31.11 | 857,622 | +0.08(+0.26%) |
Jul 07, 2020 | 31.60 | 31.60 | 30.89 | 31.03 | 718,621 | -0.95(-2.96%) |
Jul 06, 2020 | 32.42 | 33.25 | 31.70 | 31.98 | 545,932 | +0.34(+1.06%) |
Jul 02, 2020 | 32.69 | 33.20 | 31.51 | 31.64 | 581,095 | +0.02(+0.06%) |