Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.37 | 30.23 | 29.37 | 29.80 | 1,053,412 | +0.25(+0.86%) |
Sep 29, 2020 | 29.51 | 29.65 | 28.89 | 29.54 | 1,421,392 | -0.16(-0.55%) |
Sep 28, 2020 | 29.49 | 30.00 | 29.31 | 29.71 | 764,948 | +0.89(+3.10%) |
Sep 25, 2020 | 27.89 | 28.90 | 27.88 | 28.81 | 670,373 | +0.41(+1.44%) |
Sep 24, 2020 | 28.11 | 29.00 | 27.75 | 28.40 | 801,163 | +0.33(+1.17%) |
Sep 23, 2020 | 29.10 | 29.57 | 28.05 | 28.08 | 877,012 | -0.92(-3.17%) |
Sep 22, 2020 | 29.99 | 30.51 | 28.96 | 29.00 | 796,679 | -0.96(-3.19%) |
Sep 21, 2020 | 30.34 | 31.39 | 29.53 | 29.95 | 1,031,790 | -1.25(-4.00%) |
Sep 18, 2020 | 31.44 | 31.62 | 30.94 | 31.20 | 1,729,390 | -0.14(-0.44%) |
Sep 17, 2020 | 30.71 | 31.58 | 30.62 | 31.33 | 827,494 | +0.03(+0.09%) |
Sep 16, 2020 | 30.83 | 31.91 | 30.59 | 31.31 | 860,839 | +0.35(+1.12%) |
Sep 15, 2020 | 32.12 | 32.12 | 30.89 | 30.96 | 757,516 | -1.08(-3.38%) |
Sep 14, 2020 | 31.56 | 32.39 | 31.41 | 32.04 | 608,958 | +0.53(+1.68%) |
Sep 11, 2020 | 31.43 | 31.71 | 31.02 | 31.52 | 502,807 | +0.10(+0.32%) |
Sep 10, 2020 | 32.47 | 32.58 | 31.31 | 31.42 | 675,493 | -0.78(-2.43%) |
Sep 09, 2020 | 32.73 | 32.73 | 31.80 | 32.20 | 678,039 | -0.23(-0.70%) |
Sep 08, 2020 | 33.47 | 33.69 | 32.11 | 32.43 | 954,599 | -1.89(-5.52%) |
Sep 04, 2020 | 34.51 | 34.55 | 33.32 | 34.32 | 737,399 | +0.82(+2.45%) |
Sep 03, 2020 | 33.71 | 34.62 | 33.34 | 33.50 | 712,475 | +0.04(+0.11%) |
Sep 02, 2020 | 33.27 | 33.57 | 32.76 | 33.46 | 428,737 | +0.28(+0.85%) |
Sep 01, 2020 | 33.33 | 33.70 | 32.69 | 33.18 | 637,920 | -0.29(-0.87%) |
Aug 31, 2020 | 34.19 | 34.25 | 33.42 | 33.47 | 832,085 | -0.89(-2.60%) |
Aug 28, 2020 | 34.87 | 34.97 | 34.03 | 34.37 | 823,984 | -0.13(-0.37%) |
Aug 27, 2020 | 33.79 | 34.90 | 33.79 | 34.49 | 379,572 | +0.64(+1.88%) |
Aug 26, 2020 | 34.60 | 34.67 | 33.82 | 33.86 | 537,393 | -0.56(-1.61%) |
Aug 25, 2020 | 34.97 | 35.17 | 34.00 | 34.41 | 467,419 | +0.07(+0.21%) |
Aug 24, 2020 | 33.09 | 34.36 | 32.73 | 34.34 | 555,692 | +1.55(+4.72%) |
Aug 21, 2020 | 32.93 | 33.26 | 32.45 | 32.79 | 308,101 | -0.26(-0.80%) |
Aug 20, 2020 | 33.43 | 33.54 | 32.85 | 33.05 | 544,828 | -0.81(-2.39%) |
Aug 19, 2020 | 33.48 | 34.26 | 33.38 | 33.86 | 567,043 | +0.35(+1.03%) |
Aug 18, 2020 | 34.45 | 34.45 | 33.39 | 33.52 | 708,167 | -0.79(-2.29%) |
Aug 17, 2020 | 34.83 | 34.92 | 34.11 | 34.31 | 517,140 | -0.70(-1.99%) |
Aug 14, 2020 | 34.63 | 35.35 | 34.47 | 35.00 | 448,417 | +0.10(+0.29%) |
Aug 13, 2020 | 34.99 | 35.41 | 34.69 | 34.90 | 914,760 | -0.47(-1.34%) |
Aug 12, 2020 | 36.25 | 36.26 | 34.74 | 35.38 | 779,736 | -0.06(-0.18%) |
Aug 11, 2020 | 35.38 | 36.11 | 34.79 | 35.44 | 1,174,585 | +0.94(+2.72%) |
Aug 10, 2020 | 33.83 | 34.62 | 33.51 | 34.50 | 1,127,160 | +0.93(+2.77%) |
Aug 07, 2020 | 32.44 | 33.66 | 32.12 | 33.57 | 902,108 | +1.05(+3.22%) |
Aug 06, 2020 | 32.85 | 33.08 | 32.26 | 32.53 | 528,269 | -0.56(-1.68%) |
Aug 05, 2020 | 32.61 | 33.19 | 32.31 | 33.08 | 670,767 | +0.77(+2.39%) |
Aug 04, 2020 | 31.92 | 32.34 | 31.61 | 32.31 | 1,122,745 | +0.16(+0.51%) |
Aug 03, 2020 | 31.54 | 32.16 | 31.03 | 32.14 | 1,017,239 | +0.85(+2.72%) |
Jul 31, 2020 | 31.26 | 31.52 | 30.72 | 31.29 | 1,013,768 | -0.23(-0.74%) |
Jul 30, 2020 | 31.27 | 31.59 | 30.53 | 31.53 | 922,723 | -0.60(-1.85%) |
Jul 29, 2020 | 31.27 | 32.17 | 30.85 | 32.12 | 1,162,877 | +0.79(+2.51%) |
Jul 28, 2020 | 31.68 | 31.86 | 31.30 | 31.34 | 703,374 | -0.32(-1.00%) |
Jul 27, 2020 | 31.91 | 31.97 | 31.22 | 31.65 | 817,789 | -0.50(-1.54%) |
Jul 24, 2020 | 32.27 | 32.67 | 31.94 | 32.15 | 717,158 | +0.28(+0.88%) |
Jul 23, 2020 | 30.68 | 32.35 | 30.68 | 31.87 | 1,509,186 | -0.05(-0.17%) |
Jul 22, 2020 | 31.79 | 32.17 | 31.27 | 31.93 | 1,133,252 | -0.29(-0.90%) |
Jul 21, 2020 | 30.72 | 32.28 | 30.72 | 32.21 | 656,762 | +1.87(+6.16%) |
Jul 20, 2020 | 30.90 | 31.09 | 30.30 | 30.35 | 842,481 | -0.62(-2.01%) |
Jul 17, 2020 | 31.86 | 32.36 | 30.92 | 30.97 | 880,415 | -0.93(-2.92%) |
Jul 16, 2020 | 31.68 | 32.80 | 31.21 | 31.90 | 1,133,482 | -0.18(-0.56%) |
Jul 15, 2020 | 31.14 | 32.21 | 30.33 | 32.08 | 777,365 | +1.87(+6.19%) |
Jul 14, 2020 | 30.82 | 31.20 | 29.89 | 30.21 | 1,013,795 | -0.91(-2.93%) |
Jul 13, 2020 | 31.11 | 31.75 | 30.47 | 31.12 | 908,419 | +0.32(+1.06%) |
Jul 10, 2020 | 29.60 | 30.81 | 29.60 | 30.80 | 749,499 | +1.40(+4.76%) |
Jul 09, 2020 | 30.70 | 31.10 | 29.20 | 29.40 | 850,480 | -1.49(-4.82%) |
Jul 08, 2020 | 30.72 | 31.33 | 30.16 | 30.89 | 863,910 | +0.08(+0.26%) |
Jul 07, 2020 | 31.37 | 31.37 | 30.66 | 30.81 | 723,890 | -0.94(-2.96%) |
Jul 06, 2020 | 32.19 | 33.01 | 31.47 | 31.74 | 549,935 | +0.33(+1.06%) |
Jul 02, 2020 | 32.45 | 32.95 | 31.28 | 31.41 | 585,356 | +0.02(+0.06%) |