Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.36 | 38.86 | 36.34 | 37.34 | 1,062,861 | +1.17(+3.24%) |
Sep 29, 2020 | 36.92 | 36.98 | 35.57 | 36.17 | 382,425 | -0.60(-1.63%) |
Sep 28, 2020 | 36.26 | 37.51 | 36.07 | 36.77 | 368,699 | +0.92(+2.58%) |
Sep 25, 2020 | 35.15 | 36.26 | 35.10 | 35.85 | 361,704 | +0.70(+1.98%) |
Sep 24, 2020 | 36.13 | 36.50 | 34.81 | 35.15 | 561,745 | -1.46(-3.98%) |
Sep 23, 2020 | 38.51 | 39.13 | 36.36 | 36.61 | 450,523 | -1.20(-3.17%) |
Sep 22, 2020 | 37.17 | 37.88 | 36.81 | 37.81 | 344,397 | +0.90(+2.42%) |
Sep 21, 2020 | 37.22 | 37.36 | 35.75 | 36.92 | 495,477 | -1.20(-3.15%) |
Sep 18, 2020 | 37.90 | 38.96 | 37.68 | 38.11 | 912,348 | +0.50(+1.32%) |
Sep 17, 2020 | 37.22 | 38.69 | 36.92 | 37.62 | 618,539 | -0.16(-0.43%) |
Sep 16, 2020 | 36.88 | 38.69 | 36.32 | 37.78 | 635,869 | +1.24(+3.39%) |
Sep 15, 2020 | 36.02 | 38.03 | 36.02 | 36.54 | 878,809 | +0.81(+2.26%) |
Sep 14, 2020 | 36.57 | 36.83 | 35.32 | 35.73 | 1,024,151 | -0.39(-1.08%) |
Sep 11, 2020 | 35.67 | 37.12 | 35.39 | 36.12 | 589,712 | +0.53(+1.50%) |
Sep 10, 2020 | 35.20 | 36.51 | 35.19 | 35.59 | 829,984 | +0.88(+2.52%) |
Sep 09, 2020 | 33.33 | 35.11 | 33.24 | 34.72 | 779,451 | +1.83(+5.56%) |
Sep 08, 2020 | 31.09 | 33.20 | 31.04 | 32.89 | 847,105 | +1.60(+5.11%) |
Sep 04, 2020 | 31.50 | 31.97 | 30.82 | 31.29 | 616,599 | -0.05(-0.15%) |
Sep 03, 2020 | 32.15 | 32.18 | 31.10 | 31.34 | 584,036 | -0.91(-2.83%) |
Sep 02, 2020 | 32.69 | 33.22 | 31.67 | 32.25 | 612,945 | -0.27(-0.82%) |
Sep 01, 2020 | 31.23 | 33.18 | 30.95 | 32.52 | 851,570 | +0.74(+2.34%) |
Aug 31, 2020 | 30.90 | 32.01 | 30.03 | 31.77 | 1,314,094 | +0.88(+2.84%) |
Aug 28, 2020 | 30.80 | 31.33 | 29.23 | 30.90 | 2,394,454 | +2.24(+7.81%) |
Aug 27, 2020 | 28.10 | 29.20 | 27.82 | 28.66 | 1,250,762 | +0.61(+2.17%) |
Aug 26, 2020 | 26.65 | 28.50 | 25.63 | 28.05 | 1,401,157 | +3.01(+12.02%) |
Aug 25, 2020 | 25.94 | 26.06 | 24.76 | 25.04 | 454,000 | -0.86(-3.31%) |
Aug 24, 2020 | 24.41 | 25.95 | 24.19 | 25.90 | 812,349 | +1.61(+6.62%) |
Aug 21, 2020 | 23.95 | 24.48 | 23.68 | 24.29 | 628,781 | +0.20(+0.83%) |
Aug 20, 2020 | 24.07 | 24.42 | 23.69 | 24.09 | 551,270 | -0.33(-1.36%) |
Aug 19, 2020 | 23.92 | 24.67 | 23.69 | 24.42 | 449,391 | +0.46(+1.91%) |
Aug 18, 2020 | 24.71 | 24.71 | 23.53 | 23.97 | 405,151 | -0.64(-2.59%) |
Aug 17, 2020 | 25.29 | 25.29 | 24.04 | 24.60 | 353,615 | -0.59(-2.34%) |
Aug 14, 2020 | 24.33 | 25.19 | 23.96 | 25.19 | 386,490 | +0.70(+2.84%) |
Aug 13, 2020 | 24.31 | 24.74 | 24.05 | 24.50 | 315,065 | +0.12(+0.51%) |
Aug 12, 2020 | 24.46 | 24.46 | 23.59 | 24.38 | 205,739 | +0.15(+0.63%) |
Aug 11, 2020 | 24.24 | 24.59 | 23.91 | 24.22 | 320,017 | +0.33(+1.37%) |
Aug 10, 2020 | 23.43 | 24.09 | 23.29 | 23.89 | 366,441 | +0.22(+0.95%) |
Aug 07, 2020 | 23.43 | 23.99 | 22.98 | 23.67 | 340,594 | +0.18(+0.77%) |
Aug 06, 2020 | 23.27 | 23.93 | 23.02 | 23.49 | 434,427 | -0.32(-1.36%) |
Aug 05, 2020 | 23.18 | 24.19 | 23.17 | 23.81 | 303,772 | +0.84(+3.65%) |
Aug 04, 2020 | 22.25 | 23.19 | 22.18 | 22.98 | 286,784 | +0.80(+3.61%) |
Aug 03, 2020 | 22.10 | 22.24 | 21.00 | 22.18 | 420,299 | +0.10(+0.43%) |
Jul 31, 2020 | 23.40 | 23.59 | 21.94 | 22.08 | 384,179 | -1.39(-5.92%) |
Jul 30, 2020 | 24.09 | 24.38 | 23.39 | 23.47 | 266,648 | -0.97(-3.97%) |
Jul 29, 2020 | 23.56 | 24.65 | 23.56 | 24.44 | 419,034 | +1.01(+4.31%) |
Jul 28, 2020 | 23.37 | 23.68 | 23.08 | 23.43 | 306,695 | +0.04(+0.16%) |
Jul 27, 2020 | 23.08 | 23.75 | 22.64 | 23.39 | 376,914 | +0.76(+3.37%) |
Jul 24, 2020 | 22.92 | 23.22 | 22.59 | 22.63 | 317,909 | -0.60(-2.58%) |
Jul 23, 2020 | 23.67 | 23.80 | 22.79 | 23.23 | 434,650 | -0.43(-1.81%) |
Jul 22, 2020 | 23.71 | 24.73 | 23.32 | 23.66 | 582,448 | -0.50(-2.09%) |
Jul 21, 2020 | 25.54 | 27.03 | 23.72 | 24.17 | 2,587,042 | +2.75(+12.85%) |
Jul 20, 2020 | 22.14 | 22.54 | 21.08 | 21.41 | 548,847 | -0.76(-3.44%) |
Jul 17, 2020 | 22.65 | 22.85 | 22.00 | 22.18 | 286,296 | -0.29(-1.27%) |
Jul 16, 2020 | 21.82 | 22.58 | 21.78 | 22.46 | 165,141 | +0.25(+1.11%) |
Jul 15, 2020 | 21.61 | 22.25 | 21.32 | 22.21 | 273,422 | +1.32(+6.34%) |
Jul 14, 2020 | 20.63 | 20.94 | 20.32 | 20.89 | 258,320 | +0.25(+1.20%) |
Jul 13, 2020 | 21.55 | 21.61 | 20.60 | 20.64 | 289,899 | -0.85(-3.94%) |
Jul 10, 2020 | 21.04 | 21.79 | 20.75 | 21.49 | 251,218 | +0.90(+4.39%) |
Jul 09, 2020 | 21.79 | 21.79 | 20.42 | 20.59 | 278,351 | -1.10(-5.09%) |
Jul 08, 2020 | 21.72 | 21.74 | 21.16 | 21.69 | 216,823 | -0.03(-0.13%) |
Jul 07, 2020 | 22.13 | 22.64 | 21.68 | 21.72 | 399,629 | -0.76(-3.37%) |
Jul 06, 2020 | 22.48 | 22.78 | 22.03 | 22.48 | 506,565 | +0.60(+2.72%) |
Jul 02, 2020 | 21.59 | 22.96 | 21.43 | 21.88 | 847,653 | +2.09(+10.59%) |