Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.93 | 33.44 | 32.63 | 32.93 | 3,283,418 | +0.14(+0.44%) |
Sep 29, 2020 | 33.57 | 33.62 | 32.71 | 32.79 | 3,021,337 | -0.73(-2.17%) |
Sep 28, 2020 | 33.03 | 33.64 | 32.56 | 33.51 | 2,957,116 | +1.00(+3.07%) |
Sep 25, 2020 | 31.52 | 32.56 | 31.38 | 32.52 | 4,027,470 | +0.82(+2.57%) |
Sep 24, 2020 | 32.53 | 32.56 | 31.53 | 31.70 | 3,689,332 | -1.00(-3.05%) |
Sep 23, 2020 | 33.38 | 33.94 | 32.70 | 32.70 | 2,829,272 | -0.53(-1.59%) |
Sep 22, 2020 | 33.37 | 33.50 | 32.63 | 33.23 | 2,484,479 | +0.12(+0.35%) |
Sep 21, 2020 | 32.73 | 33.16 | 32.27 | 33.11 | 3,661,108 | -0.49(-1.46%) |
Sep 18, 2020 | 34.04 | 34.55 | 33.57 | 33.60 | 10,632,438 | -0.35(-1.02%) |
Sep 17, 2020 | 34.05 | 34.12 | 33.50 | 33.95 | 3,383,140 | -0.71(-2.05%) |
Sep 16, 2020 | 34.52 | 35.25 | 34.27 | 34.66 | 3,396,374 | +0.11(+0.31%) |
Sep 15, 2020 | 33.92 | 34.65 | 33.68 | 34.55 | 2,760,503 | +0.81(+2.39%) |
Sep 14, 2020 | 33.57 | 33.93 | 33.28 | 33.74 | 1,956,696 | +0.52(+1.56%) |
Sep 11, 2020 | 33.39 | 33.69 | 32.45 | 33.23 | 2,540,163 | -0.03(-0.09%) |
Sep 10, 2020 | 33.91 | 34.33 | 33.08 | 33.26 | 2,776,032 | -0.27(-0.80%) |
Sep 09, 2020 | 33.42 | 33.74 | 33.14 | 33.52 | 4,430,656 | +0.67(+2.04%) |
Sep 08, 2020 | 33.50 | 33.55 | 32.70 | 32.85 | 3,419,026 | -1.38(-4.03%) |
Sep 04, 2020 | 34.42 | 34.70 | 33.24 | 34.23 | 4,693,640 | +0.03(+0.08%) |
Sep 03, 2020 | 35.33 | 35.34 | 33.89 | 34.20 | 2,972,374 | -1.06(-3.02%) |
Sep 02, 2020 | 34.86 | 35.39 | 34.43 | 35.27 | 2,443,369 | +0.50(+1.43%) |
Sep 01, 2020 | 34.33 | 35.17 | 34.21 | 34.77 | 3,425,306 | +0.42(+1.23%) |
Aug 31, 2020 | 33.70 | 34.51 | 33.61 | 34.35 | 5,017,831 | +0.85(+2.55%) |
Aug 28, 2020 | 33.56 | 33.67 | 33.44 | 33.49 | 6,384,405 | +0.11(+0.32%) |
Aug 27, 2020 | 33.56 | 33.73 | 33.31 | 33.39 | 3,379,558 | -0.16(-0.49%) |
Aug 26, 2020 | 33.55 | 33.57 | 33.20 | 33.55 | 4,768,608 | +0.26(+0.78%) |
Aug 25, 2020 | 33.36 | 33.60 | 33.03 | 33.29 | 2,503,298 | -0.07(-0.20%) |
Aug 24, 2020 | 33.48 | 33.56 | 33.14 | 33.36 | 2,794,881 | -0.03(-0.09%) |
Aug 21, 2020 | 32.94 | 33.45 | 32.75 | 33.39 | 4,046,658 | +0.47(+1.43%) |
Aug 20, 2020 | 33.41 | 33.70 | 32.77 | 32.92 | 5,540,158 | -1.38(-4.03%) |
Aug 19, 2020 | 34.42 | 34.53 | 34.09 | 34.30 | 3,768,188 | +0.04(+0.11%) |
Aug 18, 2020 | 34.58 | 34.83 | 34.25 | 34.26 | 2,612,006 | -0.29(-0.83%) |
Aug 17, 2020 | 35.00 | 35.13 | 34.39 | 34.55 | 2,985,450 | -0.58(-1.64%) |
Aug 14, 2020 | 34.66 | 35.21 | 34.54 | 35.12 | 3,079,106 | +0.38(+1.09%) |
Aug 13, 2020 | 34.54 | 35.00 | 34.49 | 34.75 | 2,747,877 | +0.01(+0.03%) |
Aug 12, 2020 | 34.87 | 35.22 | 34.55 | 34.74 | 7,497,052 | +1.30(+3.89%) |
Aug 11, 2020 | 34.85 | 34.96 | 33.38 | 33.44 | 8,889,748 | -1.92(-5.43%) |
Aug 10, 2020 | 35.06 | 35.51 | 34.99 | 35.36 | 4,708,511 | +0.11(+0.30%) |
Aug 07, 2020 | 34.89 | 35.28 | 34.81 | 35.25 | 1,643,472 | +0.25(+0.71%) |
Aug 06, 2020 | 34.79 | 35.10 | 34.59 | 35.00 | 1,731,806 | +0.32(+0.91%) |
Aug 05, 2020 | 35.16 | 35.19 | 34.38 | 34.69 | 2,588,394 | +0.08(+0.22%) |
Aug 04, 2020 | 34.95 | 35.25 | 33.86 | 34.61 | 5,480,962 | +0.41(+1.20%) |
Aug 03, 2020 | 33.78 | 34.23 | 33.27 | 34.20 | 2,597,972 | +0.41(+1.22%) |
Jul 31, 2020 | 33.94 | 34.08 | 33.29 | 33.79 | 1,893,118 | -0.04(-0.11%) |
Jul 30, 2020 | 33.71 | 34.11 | 33.66 | 33.83 | 1,842,782 | -0.48(-1.39%) |
Jul 29, 2020 | 33.65 | 34.36 | 33.58 | 34.31 | 2,612,911 | +0.91(+2.72%) |
Jul 28, 2020 | 33.41 | 33.70 | 33.27 | 33.40 | 2,703,960 | -0.23(-0.68%) |
Jul 27, 2020 | 33.01 | 33.67 | 32.88 | 33.63 | 1,740,310 | +0.49(+1.47%) |
Jul 24, 2020 | 33.43 | 33.51 | 32.99 | 33.14 | 1,393,199 | -0.34(-1.03%) |
Jul 23, 2020 | 33.88 | 34.08 | 33.24 | 33.49 | 2,405,937 | -0.50(-1.46%) |
Jul 22, 2020 | 33.96 | 34.06 | 33.63 | 33.98 | 2,222,974 | -0.05(-0.14%) |
Jul 21, 2020 | 33.59 | 34.28 | 33.55 | 34.03 | 2,549,239 | +0.58(+1.74%) |
Jul 20, 2020 | 33.40 | 33.60 | 33.39 | 33.45 | 2,502,325 | +0.03(+0.09%) |
Jul 17, 2020 | 33.13 | 33.57 | 33.06 | 33.42 | 1,867,473 | +0.30(+0.89%) |
Jul 16, 2020 | 33.10 | 33.23 | 32.84 | 33.12 | 1,566,923 | -0.32(-0.97%) |
Jul 15, 2020 | 33.69 | 33.76 | 33.01 | 33.45 | 2,156,433 | +0.50(+1.51%) |
Jul 14, 2020 | 32.53 | 33.03 | 32.49 | 32.95 | 2,867,213 | +0.29(+0.88%) |
Jul 13, 2020 | 33.50 | 33.67 | 32.59 | 32.66 | 4,309,471 | -0.67(-2.01%) |
Jul 10, 2020 | 33.20 | 33.48 | 32.59 | 33.33 | 3,986,266 | +0.15(+0.46%) |
Jul 09, 2020 | 32.42 | 33.47 | 32.09 | 33.18 | 8,650,046 | +0.81(+2.51%) |
Jul 08, 2020 | 31.05 | 32.40 | 31.01 | 32.37 | 8,202,094 | +2.94(+10.00%) |
Jul 07, 2020 | 29.95 | 29.95 | 29.30 | 29.42 | 3,163,497 | -0.75(-2.47%) |
Jul 06, 2020 | 30.50 | 30.62 | 30.05 | 30.17 | 5,595,187 | +0.36(+1.22%) |
Jul 02, 2020 | 30.05 | 30.22 | 29.46 | 29.81 | 3,535,962 | +0.33(+1.13%) |