Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.85 | 31.20 | 30.56 | 30.79 | 558,789 | +0.02(+0.06%) |
Sep 29, 2020 | 30.82 | 31.02 | 30.55 | 30.77 | 446,911 | -0.11(-0.36%) |
Sep 28, 2020 | 30.59 | 31.00 | 30.59 | 30.88 | 670,065 | +0.63(+2.08%) |
Sep 25, 2020 | 29.87 | 30.34 | 29.87 | 30.25 | 606,209 | +0.24(+0.80%) |
Sep 24, 2020 | 29.80 | 30.41 | 29.69 | 30.01 | 1,589,953 | +0.21(+0.72%) |
Sep 23, 2020 | 30.41 | 30.68 | 29.80 | 29.80 | 297,535 | -0.67(-2.19%) |
Sep 22, 2020 | 30.43 | 30.64 | 30.16 | 30.47 | 366,689 | +0.11(+0.37%) |
Sep 21, 2020 | 30.73 | 31.07 | 30.05 | 30.35 | 361,687 | -1.02(-3.25%) |
Sep 18, 2020 | 31.53 | 31.78 | 31.03 | 31.37 | 272,935 | -0.14(-0.44%) |
Sep 17, 2020 | 31.40 | 31.67 | 31.28 | 31.51 | 350,740 | -0.27(-0.84%) |
Sep 16, 2020 | 31.74 | 32.11 | 31.72 | 31.78 | 430,103 | +0.10(+0.32%) |
Sep 15, 2020 | 31.83 | 31.99 | 31.62 | 31.68 | 271,580 | -0.08(-0.26%) |
Sep 14, 2020 | 31.57 | 31.84 | 31.51 | 31.76 | 222,604 | +0.40(+1.26%) |
Sep 11, 2020 | 31.60 | 31.72 | 31.16 | 31.36 | 406,420 | -0.14(-0.44%) |
Sep 10, 2020 | 32.01 | 32.07 | 31.50 | 31.50 | 365,818 | -0.45(-1.41%) |
Sep 09, 2020 | 31.89 | 32.18 | 31.81 | 31.95 | 278,310 | +0.26(+0.81%) |
Sep 08, 2020 | 32.04 | 32.28 | 31.63 | 31.70 | 320,917 | -0.64(-1.97%) |
Sep 04, 2020 | 32.86 | 32.86 | 32.06 | 32.33 | 260,898 | -0.13(-0.40%) |
Sep 03, 2020 | 33.03 | 33.20 | 32.34 | 32.46 | 325,750 | -0.69(-2.09%) |
Sep 02, 2020 | 32.65 | 33.23 | 32.65 | 33.15 | 368,998 | +0.53(+1.61%) |
Sep 01, 2020 | 32.41 | 32.65 | 32.28 | 32.63 | 219,228 | +0.16(+0.48%) |
Aug 31, 2020 | 32.76 | 32.83 | 32.47 | 32.47 | 322,194 | -0.37(-1.12%) |
Aug 28, 2020 | 32.89 | 32.89 | 32.61 | 32.84 | 397,637 | +0.07(+0.22%) |
Aug 27, 2020 | 32.69 | 32.92 | 32.64 | 32.77 | 292,921 | +0.11(+0.34%) |
Aug 26, 2020 | 32.81 | 32.88 | 32.56 | 32.66 | 349,483 | -0.19(-0.59%) |
Aug 25, 2020 | 32.95 | 33.08 | 32.68 | 32.85 | 451,568 | -0.04(-0.11%) |
Aug 24, 2020 | 32.64 | 32.89 | 32.50 | 32.89 | 391,911 | +0.42(+1.31%) |
Aug 21, 2020 | 32.53 | 32.64 | 32.28 | 32.46 | 316,092 | -0.17(-0.51%) |
Aug 20, 2020 | 32.47 | 32.81 | 32.47 | 32.63 | 354,686 | -0.23(-0.70%) |
Aug 19, 2020 | 32.89 | 33.16 | 32.79 | 32.86 | 505,735 | +0.01(+0.03%) |
Aug 18, 2020 | 33.14 | 33.14 | 32.81 | 32.85 | 748,592 | -0.35(-1.06%) |
Aug 17, 2020 | 33.26 | 33.34 | 33.05 | 33.20 | 357,561 | -0.06(-0.17%) |
Aug 14, 2020 | 33.01 | 33.45 | 32.97 | 33.25 | 627,631 | +0.04(+0.11%) |
Aug 13, 2020 | 33.44 | 33.60 | 33.16 | 33.22 | 769,710 | -0.39(-1.15%) |
Aug 12, 2020 | 33.85 | 33.99 | 33.44 | 33.60 | 362,759 | +0.05(+0.14%) |
Aug 11, 2020 | 33.82 | 34.19 | 33.45 | 33.56 | 416,963 | +0.00(+0.00%) |
Aug 10, 2020 | 33.32 | 33.89 | 33.29 | 33.56 | 633,487 | +0.28(+0.83%) |
Aug 07, 2020 | 32.46 | 33.30 | 32.44 | 33.28 | 321,840 | +0.72(+2.21%) |
Aug 06, 2020 | 32.70 | 32.77 | 32.40 | 32.56 | 346,499 | -0.21(-0.65%) |
Aug 05, 2020 | 32.27 | 32.89 | 32.10 | 32.77 | 9,566,257 | +0.79(+2.48%) |
Aug 04, 2020 | 31.72 | 32.00 | 31.65 | 31.98 | 438,381 | +0.18(+0.58%) |
Aug 03, 2020 | 31.71 | 31.86 | 31.48 | 31.80 | 355,939 | +0.14(+0.44%) |
Jul 31, 2020 | 31.71 | 31.73 | 31.07 | 31.66 | 390,155 | -0.18(-0.58%) |
Jul 30, 2020 | 31.55 | 31.91 | 31.44 | 31.84 | 426,146 | -0.15(-0.46%) |
Jul 29, 2020 | 31.45 | 32.06 | 31.45 | 31.99 | 421,691 | +0.60(+1.91%) |
Jul 28, 2020 | 31.23 | 31.63 | 31.23 | 31.39 | 358,835 | +0.03(+0.09%) |
Jul 27, 2020 | 31.25 | 31.38 | 31.00 | 31.36 | 315,645 | +0.12(+0.38%) |
Jul 24, 2020 | 31.59 | 31.76 | 31.18 | 31.24 | 333,551 | -0.42(-1.34%) |
Jul 23, 2020 | 31.50 | 31.85 | 31.50 | 31.67 | 431,306 | +0.14(+0.44%) |
Jul 22, 2020 | 31.61 | 31.85 | 31.38 | 31.53 | 524,412 | -0.32(-1.01%) |
Jul 21, 2020 | 31.18 | 32.03 | 31.18 | 31.85 | 9,049,213 | +0.95(+3.07%) |
Jul 20, 2020 | 31.16 | 31.19 | 30.80 | 30.90 | 345,232 | -0.39(-1.24%) |
Jul 17, 2020 | 31.19 | 31.54 | 31.17 | 31.29 | 727,284 | -0.03(-0.09%) |
Jul 16, 2020 | 31.17 | 31.51 | 31.09 | 31.32 | 400,445 | -0.07(-0.24%) |
Jul 15, 2020 | 31.16 | 31.63 | 31.05 | 31.39 | 655,524 | +0.83(+2.72%) |
Jul 14, 2020 | 30.15 | 30.59 | 30.12 | 30.56 | 426,360 | +0.30(+0.98%) |
Jul 13, 2020 | 30.57 | 30.91 | 30.27 | 30.27 | 529,731 | -0.05(-0.15%) |
Jul 10, 2020 | 29.69 | 30.33 | 29.69 | 30.31 | 396,119 | +0.70(+2.37%) |
Jul 09, 2020 | 30.13 | 30.24 | 29.34 | 29.61 | 509,299 | -0.57(-1.89%) |
Jul 08, 2020 | 30.25 | 30.47 | 29.78 | 30.18 | 837,555 | -0.12(-0.40%) |
Jul 07, 2020 | 30.58 | 30.72 | 30.24 | 30.30 | 473,898 | -0.60(-1.94%) |
Jul 06, 2020 | 31.35 | 31.39 | 30.78 | 30.90 | 287,129 | +0.10(+0.33%) |
Jul 02, 2020 | 31.22 | 31.44 | 30.74 | 30.80 | 331,599 | +0.08(+0.27%) |