Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 35.47 | 36.09 | 35.22 | 35.97 | 676,261 | +0.79(+2.24%) |
Sep 29, 2020 | 35.32 | 35.39 | 34.58 | 35.18 | 270,057 | -0.14(-0.40%) |
Sep 28, 2020 | 35.30 | 35.72 | 35.15 | 35.32 | 442,279 | +0.39(+1.11%) |
Sep 25, 2020 | 34.51 | 35.22 | 34.45 | 34.93 | 351,328 | +0.19(+0.56%) |
Sep 24, 2020 | 34.24 | 35.10 | 34.00 | 34.74 | 280,268 | +0.49(+1.42%) |
Sep 23, 2020 | 35.40 | 35.89 | 34.23 | 34.25 | 548,731 | -1.34(-3.78%) |
Sep 22, 2020 | 34.99 | 35.73 | 34.81 | 35.60 | 671,410 | +0.97(+2.81%) |
Sep 21, 2020 | 35.76 | 35.76 | 34.02 | 34.62 | 626,071 | -1.77(-4.86%) |
Sep 18, 2020 | 35.90 | 36.74 | 35.81 | 36.39 | 1,301,511 | +0.63(+1.76%) |
Sep 17, 2020 | 34.43 | 35.84 | 34.34 | 35.76 | 766,520 | +0.82(+2.35%) |
Sep 16, 2020 | 33.77 | 36.15 | 33.45 | 34.94 | 1,075,420 | +1.88(+5.70%) |
Sep 15, 2020 | 33.01 | 33.23 | 32.76 | 33.06 | 254,588 | +0.24(+0.73%) |
Sep 14, 2020 | 32.60 | 32.96 | 32.39 | 32.82 | 248,127 | +0.53(+1.64%) |
Sep 11, 2020 | 32.33 | 32.61 | 32.05 | 32.29 | 370,778 | +0.22(+0.69%) |
Sep 10, 2020 | 32.02 | 32.26 | 31.93 | 32.07 | 338,080 | +0.13(+0.42%) |
Sep 09, 2020 | 31.53 | 32.08 | 31.17 | 31.93 | 576,268 | +0.53(+1.69%) |
Sep 08, 2020 | 31.77 | 31.89 | 31.14 | 31.40 | 512,364 | -0.35(-1.10%) |
Sep 04, 2020 | 31.75 | 32.07 | 30.96 | 31.75 | 428,181 | +0.48(+1.53%) |
Sep 03, 2020 | 32.60 | 32.64 | 31.05 | 31.27 | 487,102 | -1.12(-3.47%) |
Sep 02, 2020 | 31.97 | 32.49 | 31.56 | 32.40 | 449,535 | +0.66(+2.09%) |
Sep 01, 2020 | 31.38 | 31.76 | 31.11 | 31.73 | 402,695 | +0.31(+0.97%) |
Aug 31, 2020 | 31.16 | 31.71 | 31.00 | 31.43 | 543,759 | +0.47(+1.52%) |
Aug 28, 2020 | 30.51 | 31.13 | 30.38 | 30.96 | 382,747 | +0.87(+2.90%) |
Aug 27, 2020 | 30.13 | 30.44 | 29.98 | 30.09 | 277,164 | +0.06(+0.20%) |
Aug 26, 2020 | 29.97 | 30.16 | 29.60 | 30.03 | 330,351 | -0.01(-0.03%) |
Aug 25, 2020 | 30.11 | 30.24 | 29.91 | 30.04 | 274,789 | +0.22(+0.73%) |
Aug 24, 2020 | 29.93 | 30.11 | 29.49 | 29.82 | 598,337 | +0.21(+0.71%) |
Aug 21, 2020 | 29.64 | 30.13 | 29.56 | 29.61 | 327,331 | -0.31(-1.02%) |
Aug 20, 2020 | 29.86 | 30.15 | 29.57 | 29.91 | 299,283 | -0.23(-0.75%) |
Aug 19, 2020 | 30.07 | 30.57 | 29.94 | 30.14 | 532,644 | +0.17(+0.58%) |
Aug 18, 2020 | 29.88 | 30.27 | 29.83 | 29.97 | 363,270 | -0.01(-0.03%) |
Aug 17, 2020 | 29.63 | 30.24 | 29.57 | 29.97 | 499,257 | +0.34(+1.15%) |
Aug 14, 2020 | 28.74 | 29.74 | 28.63 | 29.63 | 314,825 | +0.71(+2.47%) |
Aug 13, 2020 | 28.86 | 29.37 | 28.86 | 28.92 | 235,015 | -0.12(-0.42%) |
Aug 12, 2020 | 29.48 | 29.52 | 28.85 | 29.04 | 410,525 | -0.04(-0.15%) |
Aug 11, 2020 | 29.10 | 29.90 | 29.06 | 29.09 | 603,778 | +0.46(+1.61%) |
Aug 10, 2020 | 28.11 | 29.15 | 28.11 | 28.62 | 494,841 | +0.49(+1.73%) |
Aug 07, 2020 | 28.03 | 28.20 | 27.75 | 28.14 | 485,547 | +0.07(+0.25%) |
Aug 06, 2020 | 27.67 | 28.31 | 27.66 | 28.07 | 495,602 | +0.30(+1.07%) |
Aug 05, 2020 | 27.65 | 27.89 | 27.39 | 27.77 | 751,778 | +0.39(+1.43%) |
Aug 04, 2020 | 26.65 | 27.60 | 26.37 | 27.38 | 627,558 | +0.61(+2.28%) |
Aug 03, 2020 | 27.55 | 27.66 | 26.66 | 26.77 | 682,555 | -0.66(-2.41%) |
Jul 31, 2020 | 27.62 | 27.72 | 26.85 | 27.43 | 502,872 | -0.30(-1.07%) |
Jul 30, 2020 | 27.84 | 28.07 | 27.34 | 27.73 | 785,257 | -0.45(-1.61%) |
Jul 29, 2020 | 28.19 | 28.42 | 27.91 | 28.18 | 550,788 | +0.17(+0.59%) |
Jul 28, 2020 | 29.02 | 29.20 | 27.90 | 28.01 | 1,713,025 | -2.45(-8.04%) |
Jul 27, 2020 | 29.85 | 30.50 | 28.69 | 30.46 | 1,074,058 | +0.65(+2.19%) |
Jul 24, 2020 | 27.05 | 29.84 | 26.73 | 29.81 | 2,672,004 | +3.65(+13.96%) |
Jul 23, 2020 | 26.09 | 26.36 | 26.02 | 26.16 | 473,795 | -0.05(-0.20%) |
Jul 22, 2020 | 26.15 | 26.57 | 26.06 | 26.21 | 329,346 | -0.03(-0.13%) |
Jul 21, 2020 | 26.58 | 26.91 | 26.21 | 26.24 | 508,018 | -0.21(-0.79%) |
Jul 20, 2020 | 26.17 | 26.52 | 26.06 | 26.45 | 542,214 | +0.16(+0.60%) |
Jul 17, 2020 | 26.53 | 26.77 | 26.10 | 26.30 | 504,822 | -0.25(-0.95%) |
Jul 16, 2020 | 27.49 | 27.63 | 26.40 | 26.55 | 396,820 | -1.03(-3.73%) |
Jul 15, 2020 | 26.80 | 27.77 | 26.78 | 27.58 | 619,719 | +1.39(+5.33%) |
Jul 14, 2020 | 26.23 | 26.34 | 26.03 | 26.18 | 677,996 | +0.01(+0.03%) |
Jul 13, 2020 | 26.62 | 26.78 | 26.15 | 26.17 | 632,173 | -0.04(-0.17%) |
Jul 10, 2020 | 25.70 | 26.28 | 25.70 | 26.22 | 361,866 | +0.58(+2.24%) |
Jul 09, 2020 | 25.69 | 26.10 | 25.51 | 25.64 | 494,269 | -0.10(-0.37%) |
Jul 08, 2020 | 25.95 | 26.10 | 25.52 | 25.74 | 350,960 | -0.31(-1.20%) |
Jul 07, 2020 | 26.26 | 26.45 | 25.98 | 26.05 | 336,763 | -0.54(-2.03%) |
Jul 06, 2020 | 26.57 | 26.78 | 26.30 | 26.59 | 450,672 | +0.38(+1.46%) |
Jul 02, 2020 | 26.57 | 26.88 | 26.02 | 26.21 | 331,691 | +0.18(+0.70%) |