Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.27 | 32.94 | 32.07 | 32.43 | 1,528,741 | +0.44(+1.38%) |
Sep 29, 2020 | 32.44 | 32.46 | 31.24 | 31.99 | 1,072,621 | -0.70(-2.13%) |
Sep 28, 2020 | 32.33 | 32.96 | 32.06 | 32.68 | 1,494,593 | +1.06(+3.35%) |
Sep 25, 2020 | 30.60 | 31.72 | 30.37 | 31.62 | 1,482,146 | +0.70(+2.25%) |
Sep 24, 2020 | 31.12 | 31.72 | 30.32 | 30.93 | 1,177,020 | +0.03(+0.11%) |
Sep 23, 2020 | 31.66 | 32.30 | 30.88 | 30.89 | 1,458,671 | -0.60(-1.91%) |
Sep 22, 2020 | 32.69 | 32.88 | 31.10 | 31.49 | 2,564,456 | -1.28(-3.91%) |
Sep 21, 2020 | 33.25 | 33.88 | 32.46 | 32.77 | 1,966,458 | -1.69(-4.90%) |
Sep 18, 2020 | 34.34 | 35.04 | 34.11 | 34.46 | 2,516,287 | -0.10(-0.29%) |
Sep 17, 2020 | 34.22 | 34.75 | 34.06 | 34.56 | 1,791,705 | -0.35(-1.00%) |
Sep 16, 2020 | 34.31 | 35.67 | 34.16 | 34.91 | 1,758,046 | +0.50(+1.45%) |
Sep 15, 2020 | 34.70 | 34.75 | 33.88 | 34.41 | 1,498,092 | -0.35(-1.00%) |
Sep 14, 2020 | 33.96 | 34.92 | 33.48 | 34.76 | 2,360,807 | +1.75(+5.29%) |
Sep 11, 2020 | 32.66 | 33.18 | 32.44 | 33.01 | 2,322,712 | +0.35(+1.07%) |
Sep 10, 2020 | 33.29 | 34.07 | 32.56 | 32.66 | 2,107,496 | -0.42(-1.26%) |
Sep 09, 2020 | 33.50 | 33.57 | 32.88 | 33.08 | 1,843,734 | -0.20(-0.60%) |
Sep 08, 2020 | 33.79 | 33.98 | 32.81 | 33.28 | 2,031,141 | -1.27(-3.69%) |
Sep 04, 2020 | 34.71 | 35.39 | 33.63 | 34.55 | 1,714,220 | +0.86(+2.55%) |
Sep 03, 2020 | 33.89 | 35.08 | 33.36 | 33.69 | 1,774,869 | +0.22(+0.65%) |
Sep 02, 2020 | 32.96 | 33.69 | 32.70 | 33.48 | 1,545,472 | +0.24(+0.73%) |
Sep 01, 2020 | 32.59 | 33.71 | 32.21 | 33.24 | 1,503,640 | +0.30(+0.91%) |
Aug 31, 2020 | 33.49 | 33.50 | 32.83 | 32.94 | 1,584,151 | -0.55(-1.64%) |
Aug 28, 2020 | 33.85 | 33.85 | 33.23 | 33.49 | 1,196,101 | +0.08(+0.25%) |
Aug 27, 2020 | 32.56 | 33.69 | 32.56 | 33.40 | 1,657,670 | +0.68(+2.09%) |
Aug 26, 2020 | 33.41 | 33.43 | 32.68 | 32.72 | 1,456,745 | -0.95(-2.82%) |
Aug 25, 2020 | 34.07 | 34.49 | 33.14 | 33.67 | 1,110,583 | +0.14(+0.42%) |
Aug 24, 2020 | 32.26 | 33.54 | 31.73 | 33.53 | 1,099,370 | +1.56(+4.87%) |
Aug 21, 2020 | 32.30 | 32.72 | 31.86 | 31.97 | 1,365,447 | -0.38(-1.18%) |
Aug 20, 2020 | 32.27 | 32.64 | 31.88 | 32.35 | 1,918,768 | -0.71(-2.14%) |
Aug 19, 2020 | 33.03 | 33.55 | 32.59 | 33.06 | 1,953,141 | +0.13(+0.40%) |
Aug 18, 2020 | 34.00 | 34.00 | 32.77 | 32.93 | 1,738,142 | -1.03(-3.04%) |
Aug 17, 2020 | 34.37 | 34.55 | 33.67 | 33.96 | 1,238,030 | -0.88(-2.53%) |
Aug 14, 2020 | 33.99 | 35.31 | 33.90 | 34.84 | 1,300,277 | +0.48(+1.41%) |
Aug 13, 2020 | 34.29 | 34.77 | 34.03 | 34.36 | 1,529,880 | -0.65(-1.86%) |
Aug 12, 2020 | 35.96 | 36.13 | 33.82 | 35.01 | 2,106,342 | -0.11(-0.31%) |
Aug 11, 2020 | 35.30 | 36.29 | 34.89 | 35.12 | 1,682,486 | +0.92(+2.70%) |
Aug 10, 2020 | 33.66 | 34.56 | 33.54 | 34.19 | 1,463,862 | +0.85(+2.55%) |
Aug 07, 2020 | 31.44 | 33.42 | 31.09 | 33.34 | 1,767,268 | +1.57(+4.96%) |
Aug 06, 2020 | 31.65 | 32.17 | 31.54 | 31.77 | 1,572,852 | -0.20(-0.63%) |
Aug 05, 2020 | 32.07 | 32.22 | 31.54 | 31.97 | 1,546,694 | +0.41(+1.29%) |
Aug 04, 2020 | 31.60 | 31.94 | 31.38 | 31.56 | 1,643,797 | -0.14(-0.45%) |
Aug 03, 2020 | 32.12 | 32.33 | 31.41 | 31.70 | 1,945,146 | -0.39(-1.22%) |
Jul 31, 2020 | 31.67 | 32.17 | 30.61 | 32.10 | 5,968,746 | +0.22(+0.71%) |
Jul 30, 2020 | 31.17 | 32.05 | 30.52 | 31.87 | 2,895,735 | -0.47(-1.47%) |
Jul 29, 2020 | 30.40 | 32.40 | 30.10 | 32.35 | 2,999,920 | +1.81(+5.92%) |
Jul 28, 2020 | 30.50 | 31.04 | 30.29 | 30.54 | 1,480,236 | -0.16(-0.52%) |
Jul 27, 2020 | 30.71 | 31.05 | 30.13 | 30.70 | 2,190,235 | -0.48(-1.55%) |
Jul 24, 2020 | 31.35 | 31.75 | 30.93 | 31.18 | 1,685,055 | +0.04(+0.13%) |
Jul 23, 2020 | 30.52 | 31.49 | 30.06 | 31.14 | 2,278,764 | +0.59(+1.94%) |
Jul 22, 2020 | 30.49 | 31.30 | 30.05 | 30.55 | 2,350,573 | -0.48(-1.56%) |
Jul 21, 2020 | 29.93 | 31.58 | 29.81 | 31.03 | 3,536,853 | +1.92(+6.61%) |
Jul 20, 2020 | 29.34 | 29.60 | 28.71 | 29.10 | 1,885,445 | -0.51(-1.72%) |
Jul 17, 2020 | 30.52 | 30.69 | 29.52 | 29.61 | 1,568,398 | -1.02(-3.32%) |
Jul 16, 2020 | 30.25 | 31.48 | 29.85 | 30.63 | 1,002,119 | -0.11(-0.35%) |
Jul 15, 2020 | 30.15 | 30.94 | 29.68 | 30.74 | 1,580,230 | +1.63(+5.61%) |
Jul 14, 2020 | 29.97 | 29.97 | 28.78 | 29.10 | 1,426,605 | -0.89(-2.97%) |
Jul 13, 2020 | 30.35 | 30.40 | 29.40 | 30.00 | 1,942,235 | +0.19(+0.64%) |
Jul 10, 2020 | 28.12 | 29.82 | 28.00 | 29.80 | 1,949,576 | +1.97(+7.10%) |
Jul 09, 2020 | 28.61 | 28.88 | 27.44 | 27.83 | 1,792,901 | -1.13(-3.91%) |
Jul 08, 2020 | 28.87 | 29.52 | 28.30 | 28.96 | 1,497,691 | +0.01(+0.03%) |
Jul 07, 2020 | 29.35 | 29.46 | 28.56 | 28.95 | 2,008,850 | -0.88(-2.96%) |
Jul 06, 2020 | 30.44 | 30.98 | 29.46 | 29.84 | 2,477,098 | +0.45(+1.53%) |
Jul 02, 2020 | 31.12 | 31.53 | 29.23 | 29.39 | 2,267,744 | -0.56(-1.86%) |