Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.43 | 30.86 | 30.39 | 30.63 | 296,787 | +0.29(+0.94%) |
Sep 29, 2020 | 30.56 | 30.56 | 30.19 | 30.35 | 175,053 | -0.24(-0.79%) |
Sep 28, 2020 | 30.41 | 30.69 | 30.37 | 30.59 | 156,105 | +0.64(+2.12%) |
Sep 25, 2020 | 29.48 | 30.05 | 29.36 | 29.95 | 116,767 | +0.37(+1.25%) |
Sep 24, 2020 | 29.39 | 29.96 | 29.18 | 29.58 | 269,645 | +0.09(+0.29%) |
Sep 23, 2020 | 30.20 | 30.41 | 29.44 | 29.50 | 182,869 | -0.61(-2.01%) |
Sep 22, 2020 | 30.09 | 30.25 | 29.82 | 30.10 | 180,484 | +0.07(+0.23%) |
Sep 21, 2020 | 30.10 | 30.15 | 29.72 | 30.03 | 218,464 | -0.69(-2.26%) |
Sep 18, 2020 | 30.99 | 31.02 | 30.51 | 30.73 | 140,948 | -0.20(-0.63%) |
Sep 17, 2020 | 30.62 | 31.10 | 30.54 | 30.92 | 324,610 | -0.21(-0.69%) |
Sep 16, 2020 | 31.10 | 31.55 | 31.08 | 31.14 | 174,937 | +0.14(+0.44%) |
Sep 15, 2020 | 31.31 | 31.31 | 30.96 | 31.00 | 286,857 | -0.13(-0.41%) |
Sep 14, 2020 | 30.83 | 31.23 | 30.83 | 31.13 | 157,293 | +0.62(+2.05%) |
Sep 11, 2020 | 30.49 | 30.67 | 30.23 | 30.50 | 122,283 | +0.16(+0.52%) |
Sep 10, 2020 | 31.03 | 31.14 | 30.27 | 30.34 | 171,796 | -0.51(-1.66%) |
Sep 09, 2020 | 30.80 | 31.06 | 30.60 | 30.86 | 350,903 | +0.44(+1.44%) |
Sep 08, 2020 | 30.73 | 30.85 | 30.42 | 30.42 | 182,431 | -0.85(-2.71%) |
Sep 04, 2020 | 31.46 | 31.58 | 30.75 | 31.27 | 168,193 | +0.00(+0.00%) |
Sep 03, 2020 | 32.13 | 32.27 | 31.03 | 31.27 | 240,763 | -0.87(-2.70%) |
Sep 02, 2020 | 31.67 | 32.19 | 31.64 | 32.13 | 310,610 | +0.63(+1.99%) |
Sep 01, 2020 | 31.35 | 31.53 | 31.21 | 31.51 | 113,238 | +0.19(+0.62%) |
Aug 31, 2020 | 31.59 | 31.63 | 31.31 | 31.31 | 165,518 | -0.39(-1.23%) |
Aug 28, 2020 | 31.45 | 31.71 | 31.38 | 31.71 | 107,588 | +0.38(+1.22%) |
Aug 27, 2020 | 31.17 | 31.47 | 31.17 | 31.32 | 187,844 | +0.24(+0.78%) |
Aug 26, 2020 | 31.20 | 31.20 | 30.99 | 31.08 | 269,357 | -0.10(-0.31%) |
Aug 25, 2020 | 31.30 | 31.44 | 31.00 | 31.18 | 183,658 | +0.03(+0.10%) |
Aug 24, 2020 | 30.82 | 31.18 | 30.71 | 31.15 | 161,158 | +0.55(+1.79%) |
Aug 21, 2020 | 30.55 | 30.67 | 30.51 | 30.60 | 120,567 | -0.02(-0.07%) |
Aug 20, 2020 | 30.48 | 30.66 | 30.37 | 30.62 | 283,838 | -0.13(-0.44%) |
Aug 19, 2020 | 30.87 | 31.02 | 30.70 | 30.76 | 231,539 | -0.03(-0.09%) |
Aug 18, 2020 | 31.00 | 31.00 | 30.70 | 30.78 | 162,331 | -0.09(-0.30%) |
Aug 17, 2020 | 31.14 | 31.14 | 30.88 | 30.88 | 167,114 | -0.16(-0.51%) |
Aug 14, 2020 | 30.90 | 31.17 | 30.88 | 31.03 | 299,273 | +0.12(+0.39%) |
Aug 13, 2020 | 30.98 | 31.07 | 30.83 | 30.91 | 278,518 | -0.23(-0.75%) |
Aug 12, 2020 | 31.45 | 31.45 | 30.99 | 31.15 | 213,158 | +0.10(+0.33%) |
Aug 11, 2020 | 31.31 | 31.56 | 30.95 | 31.04 | 553,025 | +0.07(+0.21%) |
Aug 10, 2020 | 30.53 | 30.98 | 30.53 | 30.98 | 191,287 | +0.47(+1.53%) |
Aug 07, 2020 | 30.11 | 30.52 | 30.07 | 30.51 | 171,411 | +0.28(+0.92%) |
Aug 06, 2020 | 30.17 | 30.36 | 30.11 | 30.23 | 198,228 | -0.07(-0.24%) |
Aug 05, 2020 | 30.00 | 30.32 | 30.00 | 30.31 | 147,701 | +0.42(+1.40%) |
Aug 04, 2020 | 29.72 | 29.89 | 29.71 | 29.89 | 128,502 | -0.01(-0.03%) |
Aug 03, 2020 | 29.77 | 30.01 | 29.70 | 29.90 | 192,876 | +0.19(+0.63%) |
Jul 31, 2020 | 29.69 | 29.71 | 29.25 | 29.71 | 251,325 | +0.08(+0.28%) |
Jul 30, 2020 | 29.53 | 29.65 | 29.27 | 29.63 | 280,855 | -0.31(-1.03%) |
Jul 29, 2020 | 29.52 | 29.99 | 29.52 | 29.93 | 125,414 | +0.42(+1.42%) |
Jul 28, 2020 | 29.66 | 29.75 | 29.49 | 29.52 | 125,413 | -0.26(-0.88%) |
Jul 27, 2020 | 29.70 | 29.79 | 29.51 | 29.78 | 151,135 | +0.07(+0.22%) |
Jul 24, 2020 | 29.84 | 29.93 | 29.63 | 29.71 | 217,107 | -0.30(-0.99%) |
Jul 23, 2020 | 30.04 | 30.31 | 29.88 | 30.01 | 291,530 | -0.15(-0.49%) |
Jul 22, 2020 | 29.90 | 30.17 | 29.88 | 30.16 | 301,162 | +0.18(+0.59%) |
Jul 21, 2020 | 29.84 | 30.18 | 29.84 | 29.98 | 202,566 | +0.32(+1.07%) |
Jul 20, 2020 | 29.63 | 29.73 | 29.44 | 29.66 | 125,254 | -0.03(-0.09%) |
Jul 17, 2020 | 29.83 | 29.92 | 29.57 | 29.69 | 121,747 | -0.07(-0.25%) |
Jul 16, 2020 | 29.67 | 29.93 | 29.54 | 29.77 | 185,295 | -0.07(-0.22%) |
Jul 15, 2020 | 29.72 | 29.87 | 29.44 | 29.83 | 197,981 | +0.58(+1.98%) |
Jul 14, 2020 | 28.68 | 29.26 | 28.60 | 29.25 | 169,372 | +0.36(+1.25%) |
Jul 13, 2020 | 29.16 | 29.46 | 28.85 | 28.89 | 255,402 | -0.06(-0.19%) |
Jul 10, 2020 | 28.34 | 28.95 | 28.31 | 28.95 | 273,851 | +0.63(+2.24%) |
Jul 09, 2020 | 28.77 | 28.77 | 28.02 | 28.31 | 418,083 | -0.41(-1.43%) |
Jul 08, 2020 | 28.56 | 28.80 | 28.40 | 28.72 | 183,198 | +0.20(+0.69%) |
Jul 07, 2020 | 28.96 | 28.96 | 28.51 | 28.53 | 133,983 | -0.59(-2.02%) |
Jul 06, 2020 | 29.16 | 29.25 | 28.93 | 29.11 | 152,050 | +0.50(+1.76%) |
Jul 02, 2020 | 28.88 | 29.12 | 28.55 | 28.61 | 176,989 | +0.18(+0.62%) |