Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.53 | 29.63 | 29.24 | 29.50 | 579,802 | +0.20(+0.67%) |
Sep 29, 2020 | 29.49 | 29.59 | 29.06 | 29.31 | 311,153 | -0.14(-0.48%) |
Sep 28, 2020 | 29.55 | 29.75 | 29.42 | 29.45 | 332,678 | +0.02(+0.06%) |
Sep 25, 2020 | 28.87 | 29.44 | 28.73 | 29.43 | 349,283 | +0.42(+1.44%) |
Sep 24, 2020 | 28.85 | 29.18 | 28.68 | 29.01 | 357,150 | +0.08(+0.28%) |
Sep 23, 2020 | 29.31 | 29.55 | 28.93 | 28.93 | 624,947 | -0.30(-1.03%) |
Sep 22, 2020 | 28.83 | 29.44 | 28.80 | 29.24 | 536,042 | +0.44(+1.54%) |
Sep 21, 2020 | 28.77 | 28.92 | 28.42 | 28.79 | 572,606 | -0.21(-0.73%) |
Sep 18, 2020 | 29.59 | 29.59 | 28.94 | 29.00 | 1,423,951 | -0.51(-1.71%) |
Sep 17, 2020 | 29.41 | 29.55 | 29.08 | 29.51 | 540,473 | -0.09(-0.30%) |
Sep 16, 2020 | 29.23 | 29.74 | 29.21 | 29.60 | 638,526 | +0.22(+0.76%) |
Sep 15, 2020 | 29.54 | 29.71 | 29.29 | 29.38 | 491,921 | -0.04(-0.15%) |
Sep 14, 2020 | 29.32 | 29.72 | 29.22 | 29.42 | 351,759 | +0.17(+0.58%) |
Sep 11, 2020 | 29.68 | 29.68 | 29.00 | 29.25 | 567,529 | -0.30(-1.02%) |
Sep 10, 2020 | 29.94 | 29.96 | 29.38 | 29.55 | 588,895 | -0.40(-1.33%) |
Sep 09, 2020 | 30.02 | 30.51 | 29.79 | 29.95 | 568,066 | +0.03(+0.09%) |
Sep 08, 2020 | 30.49 | 30.49 | 29.71 | 29.93 | 534,852 | -0.52(-1.72%) |
Sep 04, 2020 | 30.53 | 30.60 | 30.01 | 30.45 | 335,199 | +0.06(+0.20%) |
Sep 03, 2020 | 30.53 | 31.10 | 30.16 | 30.39 | 356,216 | -0.10(-0.32%) |
Sep 02, 2020 | 30.15 | 30.92 | 30.08 | 30.49 | 456,002 | +0.33(+1.09%) |
Sep 01, 2020 | 30.66 | 30.66 | 30.11 | 30.16 | 356,778 | -0.56(-1.82%) |
Aug 31, 2020 | 30.44 | 30.90 | 30.44 | 30.72 | 539,848 | +0.17(+0.55%) |
Aug 28, 2020 | 30.69 | 30.69 | 30.12 | 30.55 | 241,456 | +0.02(+0.06%) |
Aug 27, 2020 | 30.40 | 30.87 | 30.23 | 30.53 | 316,589 | +0.23(+0.76%) |
Aug 26, 2020 | 30.84 | 30.84 | 30.18 | 30.30 | 415,752 | -0.65(-2.09%) |
Aug 25, 2020 | 31.19 | 31.19 | 30.75 | 30.95 | 326,548 | -0.15(-0.49%) |
Aug 24, 2020 | 30.64 | 31.12 | 30.52 | 31.10 | 521,480 | +0.59(+1.92%) |
Aug 21, 2020 | 30.71 | 30.77 | 30.25 | 30.51 | 663,075 | -0.18(-0.58%) |
Aug 20, 2020 | 31.10 | 31.27 | 30.68 | 30.69 | 323,437 | -0.46(-1.48%) |
Aug 19, 2020 | 30.94 | 31.35 | 30.79 | 31.15 | 367,639 | +0.21(+0.68%) |
Aug 18, 2020 | 31.15 | 31.25 | 30.78 | 30.94 | 350,518 | -0.15(-0.48%) |
Aug 17, 2020 | 31.22 | 31.64 | 31.06 | 31.09 | 449,695 | -0.27(-0.87%) |
Aug 14, 2020 | 31.19 | 31.45 | 30.99 | 31.36 | 374,290 | +0.04(+0.14%) |
Aug 13, 2020 | 31.56 | 31.56 | 30.97 | 31.32 | 345,632 | -0.33(-1.06%) |
Aug 12, 2020 | 31.50 | 31.83 | 31.28 | 31.65 | 323,075 | +0.42(+1.35%) |
Aug 11, 2020 | 31.98 | 32.14 | 31.13 | 31.23 | 489,205 | -0.54(-1.69%) |
Aug 10, 2020 | 32.01 | 32.15 | 31.71 | 31.77 | 354,387 | -0.08(-0.25%) |
Aug 07, 2020 | 30.79 | 31.86 | 30.78 | 31.85 | 574,685 | +1.04(+3.37%) |
Aug 06, 2020 | 31.21 | 31.33 | 30.55 | 30.81 | 569,260 | +0.10(+0.31%) |
Aug 05, 2020 | 31.51 | 31.51 | 30.58 | 30.71 | 502,036 | -0.61(-1.94%) |
Aug 04, 2020 | 31.68 | 31.74 | 31.27 | 31.32 | 477,505 | -0.35(-1.11%) |
Aug 03, 2020 | 31.80 | 31.80 | 31.16 | 31.67 | 446,268 | -0.21(-0.66%) |
Jul 31, 2020 | 31.91 | 32.15 | 31.36 | 31.88 | 487,111 | -0.29(-0.90%) |
Jul 30, 2020 | 32.28 | 32.38 | 31.95 | 32.17 | 332,597 | -0.49(-1.51%) |
Jul 29, 2020 | 32.53 | 32.77 | 32.30 | 32.66 | 453,395 | +0.12(+0.38%) |
Jul 28, 2020 | 31.88 | 32.80 | 31.77 | 32.54 | 265,741 | +0.69(+2.18%) |
Jul 27, 2020 | 32.38 | 32.38 | 31.53 | 31.85 | 293,286 | -0.66(-2.03%) |
Jul 24, 2020 | 32.79 | 33.10 | 32.45 | 32.51 | 279,551 | -0.20(-0.62%) |
Jul 23, 2020 | 32.88 | 33.21 | 32.55 | 32.71 | 428,914 | -0.22(-0.67%) |
Jul 22, 2020 | 32.56 | 32.94 | 32.37 | 32.93 | 621,575 | +0.19(+0.59%) |
Jul 21, 2020 | 32.36 | 32.95 | 32.08 | 32.73 | 438,988 | +0.65(+2.03%) |
Jul 20, 2020 | 32.75 | 32.95 | 32.02 | 32.08 | 309,142 | -0.86(-2.62%) |
Jul 17, 2020 | 32.63 | 33.15 | 32.60 | 32.95 | 354,273 | +0.41(+1.27%) |
Jul 16, 2020 | 32.46 | 32.99 | 32.44 | 32.53 | 292,451 | +0.04(+0.14%) |
Jul 15, 2020 | 32.85 | 33.09 | 32.31 | 32.49 | 473,016 | +0.02(+0.05%) |
Jul 14, 2020 | 32.66 | 33.13 | 32.14 | 32.47 | 539,860 | -0.10(-0.30%) |
Jul 13, 2020 | 32.06 | 32.88 | 31.87 | 32.57 | 506,144 | +0.53(+1.65%) |
Jul 10, 2020 | 31.37 | 32.18 | 31.35 | 32.04 | 268,520 | +0.79(+2.53%) |
Jul 09, 2020 | 31.42 | 31.47 | 30.76 | 31.25 | 364,523 | -0.28(-0.89%) |
Jul 08, 2020 | 31.47 | 31.78 | 31.19 | 31.53 | 452,759 | +0.12(+0.39%) |
Jul 07, 2020 | 31.08 | 31.70 | 30.85 | 31.41 | 762,003 | +0.00(+0.00%) |
Jul 06, 2020 | 32.14 | 32.20 | 31.21 | 31.41 | 584,152 | -0.35(-1.11%) |
Jul 02, 2020 | 32.13 | 32.52 | 31.66 | 31.76 | 292,631 | -0.02(-0.06%) |