Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.99 | 33.26 | 32.60 | 33.02 | 555,631 | +0.10(+0.31%) |
Sep 29, 2020 | 32.68 | 33.21 | 32.57 | 32.92 | 569,907 | +0.19(+0.59%) |
Sep 28, 2020 | 33.05 | 33.22 | 32.64 | 32.72 | 512,594 | +0.22(+0.68%) |
Sep 25, 2020 | 32.02 | 32.69 | 31.69 | 32.50 | 1,069,334 | +0.44(+1.39%) |
Sep 24, 2020 | 32.04 | 32.36 | 31.68 | 32.06 | 829,209 | -0.06(-0.20%) |
Sep 23, 2020 | 32.07 | 32.65 | 32.01 | 32.12 | 667,710 | -0.10(-0.32%) |
Sep 22, 2020 | 32.34 | 33.85 | 31.93 | 32.22 | 1,226,017 | +0.11(+0.35%) |
Sep 21, 2020 | 32.74 | 32.88 | 31.83 | 32.11 | 1,475,947 | -1.34(-4.01%) |
Sep 18, 2020 | 34.22 | 34.45 | 33.13 | 33.45 | 3,578,001 | -0.74(-2.16%) |
Sep 17, 2020 | 33.50 | 34.29 | 33.06 | 34.19 | 903,071 | +0.19(+0.54%) |
Sep 16, 2020 | 33.87 | 34.28 | 33.70 | 34.01 | 837,489 | +0.36(+1.07%) |
Sep 15, 2020 | 33.59 | 33.91 | 33.52 | 33.65 | 698,844 | +0.17(+0.50%) |
Sep 14, 2020 | 33.56 | 33.89 | 33.22 | 33.48 | 550,551 | +0.31(+0.92%) |
Sep 11, 2020 | 32.77 | 33.46 | 32.62 | 33.18 | 711,232 | +0.57(+1.76%) |
Sep 10, 2020 | 33.19 | 33.55 | 32.57 | 32.60 | 697,445 | -0.15(-0.45%) |
Sep 09, 2020 | 32.72 | 33.17 | 32.63 | 32.75 | 721,744 | +0.33(+1.03%) |
Sep 08, 2020 | 31.99 | 32.84 | 31.55 | 32.42 | 1,046,535 | +0.13(+0.40%) |
Sep 04, 2020 | 32.88 | 33.02 | 32.01 | 32.29 | 758,049 | -0.42(-1.27%) |
Sep 03, 2020 | 34.10 | 34.18 | 32.56 | 32.70 | 652,252 | -1.52(-4.43%) |
Sep 02, 2020 | 33.30 | 34.28 | 33.01 | 34.22 | 646,708 | +1.04(+3.12%) |
Sep 01, 2020 | 33.30 | 33.40 | 32.70 | 33.18 | 359,657 | -0.01(-0.03%) |
Aug 31, 2020 | 33.30 | 33.33 | 32.82 | 33.19 | 579,547 | -0.03(-0.08%) |
Aug 28, 2020 | 33.08 | 33.30 | 32.84 | 33.22 | 523,098 | +0.35(+1.07%) |
Aug 27, 2020 | 33.40 | 33.46 | 32.67 | 32.87 | 547,457 | -0.42(-1.25%) |
Aug 26, 2020 | 33.18 | 33.47 | 32.88 | 33.29 | 490,392 | +0.29(+0.87%) |
Aug 25, 2020 | 32.37 | 33.05 | 32.07 | 33.00 | 803,413 | +0.68(+2.12%) |
Aug 24, 2020 | 32.18 | 32.75 | 32.06 | 32.32 | 545,851 | +0.41(+1.28%) |
Aug 21, 2020 | 31.85 | 32.03 | 31.34 | 31.91 | 742,155 | +0.04(+0.12%) |
Aug 20, 2020 | 32.09 | 32.29 | 31.82 | 31.87 | 271,435 | -0.32(-1.01%) |
Aug 19, 2020 | 32.65 | 32.65 | 32.14 | 32.19 | 274,585 | -0.34(-1.05%) |
Aug 18, 2020 | 32.91 | 33.05 | 32.51 | 32.54 | 372,168 | -0.38(-1.15%) |
Aug 17, 2020 | 32.93 | 33.12 | 32.81 | 32.92 | 467,624 | -0.02(-0.06%) |
Aug 14, 2020 | 33.12 | 33.32 | 32.80 | 32.93 | 436,167 | -0.08(-0.25%) |
Aug 13, 2020 | 32.72 | 33.27 | 32.60 | 33.02 | 714,370 | -0.03(-0.08%) |
Aug 12, 2020 | 33.30 | 33.34 | 32.85 | 33.05 | 862,250 | -0.04(-0.11%) |
Aug 11, 2020 | 33.59 | 33.88 | 33.00 | 33.08 | 591,752 | -0.17(-0.52%) |
Aug 10, 2020 | 33.33 | 33.50 | 32.76 | 33.26 | 640,075 | -0.04(-0.11%) |
Aug 07, 2020 | 33.05 | 33.59 | 33.05 | 33.29 | 513,076 | +0.02(+0.06%) |
Aug 06, 2020 | 33.15 | 33.61 | 33.05 | 33.28 | 597,449 | +0.01(+0.03%) |
Aug 05, 2020 | 33.47 | 33.54 | 32.96 | 33.27 | 783,782 | +0.13(+0.39%) |
Aug 04, 2020 | 33.26 | 33.63 | 32.90 | 33.14 | 1,305,644 | -0.47(-1.39%) |
Aug 03, 2020 | 32.60 | 33.68 | 32.46 | 33.61 | 1,127,389 | +1.01(+3.10%) |
Jul 31, 2020 | 32.64 | 33.40 | 29.86 | 32.60 | 2,829,925 | -2.15(-6.18%) |
Jul 30, 2020 | 33.87 | 34.84 | 33.71 | 34.74 | 601,960 | +0.49(+1.42%) |
Jul 29, 2020 | 33.98 | 34.41 | 33.98 | 34.26 | 266,040 | +0.37(+1.08%) |
Jul 28, 2020 | 34.68 | 34.80 | 33.84 | 33.89 | 316,223 | -0.92(-2.64%) |
Jul 27, 2020 | 34.43 | 35.12 | 34.26 | 34.81 | 389,440 | +0.36(+1.04%) |
Jul 24, 2020 | 35.26 | 35.94 | 34.39 | 34.45 | 354,611 | -1.05(-2.95%) |
Jul 23, 2020 | 35.54 | 36.08 | 35.33 | 35.50 | 329,529 | -0.04(-0.10%) |
Jul 22, 2020 | 34.90 | 35.91 | 34.53 | 35.53 | 591,539 | +0.77(+2.22%) |
Jul 21, 2020 | 35.07 | 35.25 | 34.67 | 34.76 | 418,109 | -0.12(-0.34%) |
Jul 20, 2020 | 34.51 | 34.97 | 34.29 | 34.88 | 356,146 | +0.36(+1.04%) |
Jul 17, 2020 | 34.43 | 34.80 | 34.25 | 34.52 | 513,729 | +0.09(+0.27%) |
Jul 16, 2020 | 34.68 | 34.71 | 34.25 | 34.43 | 321,623 | -0.25(-0.71%) |
Jul 15, 2020 | 34.61 | 34.87 | 34.31 | 34.68 | 511,957 | +0.53(+1.56%) |
Jul 14, 2020 | 33.58 | 34.20 | 33.44 | 34.15 | 725,149 | +0.60(+1.78%) |
Jul 13, 2020 | 34.51 | 34.75 | 33.53 | 33.55 | 547,490 | -0.77(-2.25%) |
Jul 10, 2020 | 34.57 | 34.67 | 34.11 | 34.32 | 330,324 | -0.17(-0.48%) |
Jul 09, 2020 | 34.80 | 34.98 | 34.11 | 34.49 | 435,438 | -0.26(-0.74%) |
Jul 08, 2020 | 34.63 | 35.07 | 34.41 | 34.74 | 282,489 | +0.17(+0.50%) |
Jul 07, 2020 | 35.03 | 35.34 | 34.52 | 34.57 | 439,809 | -0.76(-2.16%) |
Jul 06, 2020 | 35.92 | 36.25 | 35.28 | 35.33 | 453,352 | +0.05(+0.13%) |
Jul 02, 2020 | 35.51 | 35.97 | 35.20 | 35.29 | 401,770 | +0.22(+0.63%) |