Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.83 | 32.53 | 31.39 | 32.30 | 177,513 | +0.55(+1.73%) |
Sep 29, 2020 | 32.47 | 32.47 | 31.64 | 31.75 | 136,101 | -0.65(-2.01%) |
Sep 28, 2020 | 33.26 | 33.27 | 32.33 | 32.40 | 119,842 | -0.50(-1.52%) |
Sep 25, 2020 | 31.68 | 32.90 | 31.60 | 32.90 | 161,700 | +1.04(+3.26%) |
Sep 24, 2020 | 32.29 | 32.29 | 31.43 | 31.86 | 146,869 | -0.84(-2.57%) |
Sep 23, 2020 | 33.48 | 33.79 | 32.67 | 32.70 | 118,990 | -0.75(-2.24%) |
Sep 22, 2020 | 33.89 | 33.89 | 33.13 | 33.45 | 111,714 | -0.40(-1.18%) |
Sep 21, 2020 | 33.97 | 34.65 | 32.72 | 33.85 | 153,547 | -0.42(-1.23%) |
Sep 18, 2020 | 34.15 | 34.58 | 33.73 | 34.27 | 315,400 | +0.26(+0.76%) |
Sep 17, 2020 | 33.47 | 34.11 | 33.44 | 34.01 | 242,406 | +0.03(+0.09%) |
Sep 16, 2020 | 34.34 | 34.41 | 33.84 | 33.98 | 190,565 | -0.13(-0.38%) |
Sep 15, 2020 | 34.45 | 34.49 | 33.75 | 34.11 | 129,576 | -0.15(-0.44%) |
Sep 14, 2020 | 33.63 | 34.55 | 33.29 | 34.26 | 104,451 | +0.69(+2.06%) |
Sep 11, 2020 | 33.71 | 33.87 | 33.27 | 33.57 | 120,700 | -0.03(-0.09%) |
Sep 10, 2020 | 33.48 | 34.50 | 33.13 | 33.60 | 239,613 | +0.23(+0.69%) |
Sep 09, 2020 | 33.55 | 33.58 | 32.67 | 33.37 | 358,371 | +0.25(+0.75%) |
Sep 08, 2020 | 34.08 | 34.08 | 32.85 | 33.12 | 707,748 | -1.40(-4.06%) |
Sep 04, 2020 | 34.89 | 34.90 | 33.38 | 34.52 | 326,700 | -0.04(-0.12%) |
Sep 03, 2020 | 34.84 | 34.84 | 34.06 | 34.56 | 353,442 | -0.05(-0.14%) |
Sep 02, 2020 | 34.31 | 34.67 | 34.00 | 34.61 | 263,185 | +0.56(+1.64%) |
Sep 01, 2020 | 33.74 | 34.57 | 33.35 | 34.05 | 374,693 | +0.83(+2.50%) |
Aug 31, 2020 | 33.06 | 33.88 | 32.52 | 33.22 | 656,057 | -0.48(-1.42%) |
Aug 28, 2020 | 33.99 | 34.00 | 33.39 | 33.70 | 222,700 | +0.12(+0.36%) |
Aug 27, 2020 | 33.70 | 33.91 | 33.42 | 33.58 | 346,784 | -0.07(-0.21%) |
Aug 26, 2020 | 33.76 | 33.89 | 33.18 | 33.65 | 335,112 | -0.31(-0.91%) |
Aug 25, 2020 | 33.57 | 33.99 | 33.50 | 33.96 | 459,718 | +0.10(+0.30%) |
Aug 24, 2020 | 33.20 | 34.07 | 33.20 | 33.86 | 478,288 | +0.34(+1.01%) |
Aug 21, 2020 | 32.55 | 33.57 | 32.32 | 33.52 | 258,600 | +0.69(+2.10%) |
Aug 20, 2020 | 32.71 | 33.09 | 32.30 | 32.83 | 280,805 | -0.08(-0.24%) |
Aug 19, 2020 | 32.50 | 33.18 | 32.42 | 32.91 | 257,956 | +0.17(+0.52%) |
Aug 18, 2020 | 33.00 | 33.45 | 32.51 | 32.74 | 389,793 | -0.48(-1.44%) |
Aug 17, 2020 | 31.46 | 33.49 | 31.25 | 33.22 | 211,110 | +2.20(+7.09%) |
Aug 14, 2020 | 32.57 | 32.57 | 30.51 | 31.02 | 407,800 | -2.13(-6.43%) |
Aug 13, 2020 | 33.56 | 33.77 | 31.81 | 33.15 | 379,164 | -0.81(-2.39%) |
Aug 12, 2020 | 32.64 | 34.08 | 31.71 | 33.96 | 466,248 | +1.14(+3.47%) |
Aug 11, 2020 | 32.00 | 33.18 | 31.59 | 32.82 | 327,482 | +0.50(+1.55%) |
Aug 10, 2020 | 31.69 | 32.63 | 31.37 | 32.32 | 227,575 | +0.80(+2.54%) |
Aug 07, 2020 | 31.58 | 31.88 | 31.05 | 31.52 | 325,600 | -0.62(-1.93%) |
Aug 06, 2020 | 31.70 | 32.50 | 31.64 | 32.14 | 390,451 | +0.54(+1.71%) |
Aug 05, 2020 | 29.70 | 31.70 | 29.70 | 31.60 | 368,040 | +1.65(+5.51%) |
Aug 04, 2020 | 28.35 | 30.00 | 28.06 | 29.95 | 360,817 | +1.56(+5.49%) |
Aug 03, 2020 | 27.18 | 28.49 | 26.84 | 28.39 | 736,923 | +1.27(+4.68%) |
Jul 31, 2020 | 27.27 | 27.83 | 26.96 | 27.12 | 305,100 | +0.13(+0.48%) |
Jul 30, 2020 | 27.50 | 28.00 | 26.89 | 26.99 | 269,992 | -0.85(-3.05%) |
Jul 29, 2020 | 26.83 | 27.88 | 26.66 | 27.84 | 415,173 | +1.01(+3.76%) |
Jul 28, 2020 | 26.69 | 27.28 | 26.47 | 26.83 | 389,347 | +0.36(+1.36%) |
Jul 27, 2020 | 25.52 | 26.62 | 25.27 | 26.47 | 172,580 | +0.67(+2.60%) |
Jul 24, 2020 | 26.18 | 26.29 | 25.68 | 25.80 | 313,700 | -0.53(-2.01%) |
Jul 23, 2020 | 26.72 | 26.94 | 26.16 | 26.33 | 146,582 | -0.47(-1.75%) |
Jul 22, 2020 | 26.50 | 26.99 | 26.03 | 26.80 | 272,962 | +0.33(+1.25%) |
Jul 21, 2020 | 27.96 | 27.96 | 26.07 | 26.47 | 254,628 | -1.34(-4.82%) |
Jul 20, 2020 | 26.98 | 27.86 | 26.45 | 27.81 | 237,069 | +1.03(+3.85%) |
Jul 17, 2020 | 26.96 | 27.13 | 26.62 | 26.78 | 137,000 | -0.24(-0.89%) |
Jul 16, 2020 | 28.00 | 28.00 | 26.83 | 27.02 | 231,246 | -1.07(-3.81%) |
Jul 15, 2020 | 28.80 | 28.89 | 28.07 | 28.09 | 162,479 | -0.51(-1.78%) |
Jul 14, 2020 | 27.61 | 28.64 | 27.61 | 28.60 | 233,233 | +0.60(+2.14%) |
Jul 13, 2020 | 28.60 | 29.10 | 27.93 | 28.00 | 229,621 | -0.46(-1.62%) |
Jul 10, 2020 | 29.19 | 29.19 | 28.38 | 28.46 | 328,400 | -0.95(-3.23%) |
Jul 09, 2020 | 29.50 | 29.50 | 28.57 | 29.41 | 420,514 | +0.13(+0.44%) |
Jul 08, 2020 | 29.20 | 29.33 | 28.44 | 29.28 | 215,986 | +0.30(+1.04%) |
Jul 07, 2020 | 28.67 | 29.42 | 28.13 | 28.98 | 220,317 | +0.40(+1.40%) |
Jul 06, 2020 | 28.92 | 29.35 | 28.07 | 28.58 | 277,297 | +0.05(+0.18%) |
Jul 02, 2020 | 27.96 | 28.84 | 27.35 | 28.53 | 266,400 | +0.92(+3.33%) |