Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.03 | 31.28 | 29.22 | 30.02 | 15,444,071 | +0.29(+0.99%) |
Sep 29, 2020 | 30.05 | 30.28 | 28.91 | 29.73 | 14,956,866 | -0.44(-1.46%) |
Sep 28, 2020 | 29.16 | 30.36 | 29.07 | 30.17 | 12,629,623 | +2.12(+7.55%) |
Sep 25, 2020 | 26.40 | 28.28 | 26.33 | 28.05 | 11,759,866 | +1.29(+4.80%) |
Sep 24, 2020 | 26.74 | 28.11 | 25.65 | 26.77 | 17,762,092 | +0.01(+0.04%) |
Sep 23, 2020 | 29.33 | 29.92 | 26.69 | 26.76 | 14,601,418 | -2.61(-8.89%) |
Sep 22, 2020 | 29.15 | 29.50 | 27.93 | 29.37 | 12,399,887 | +0.63(+2.18%) |
Sep 21, 2020 | 29.91 | 30.15 | 27.72 | 28.74 | 22,866,804 | -3.31(-10.32%) |
Sep 18, 2020 | 32.49 | 33.30 | 30.72 | 32.04 | 13,091,806 | -0.53(-1.63%) |
Sep 17, 2020 | 31.66 | 32.77 | 31.07 | 32.57 | 12,765,321 | -0.49(-1.48%) |
Sep 16, 2020 | 32.59 | 34.31 | 32.42 | 33.06 | 8,426,619 | +0.94(+2.93%) |
Sep 15, 2020 | 32.73 | 32.96 | 31.81 | 32.12 | 8,056,678 | +0.21(+0.65%) |
Sep 14, 2020 | 30.48 | 32.14 | 30.34 | 31.92 | 8,562,457 | +2.29(+7.72%) |
Sep 11, 2020 | 30.71 | 30.78 | 28.74 | 29.63 | 11,901,132 | -0.59(-1.95%) |
Sep 10, 2020 | 31.89 | 32.52 | 30.17 | 30.22 | 13,180,933 | -1.20(-3.81%) |
Sep 09, 2020 | 31.03 | 31.84 | 30.53 | 31.42 | 9,747,651 | +1.32(+4.40%) |
Sep 08, 2020 | 30.91 | 31.73 | 29.57 | 30.09 | 14,025,860 | -1.82(-5.72%) |
Sep 04, 2020 | 33.68 | 33.88 | 29.69 | 31.92 | 16,835,774 | -0.69(-2.11%) |
Sep 03, 2020 | 35.48 | 35.60 | 32.00 | 32.60 | 19,371,100 | -3.34(-9.28%) |
Sep 02, 2020 | 35.33 | 36.06 | 34.22 | 35.94 | 10,352,645 | +1.07(+3.07%) |
Sep 01, 2020 | 33.65 | 34.95 | 33.09 | 34.87 | 9,496,767 | +1.20(+3.55%) |
Aug 31, 2020 | 34.90 | 35.03 | 33.65 | 33.67 | 11,560,529 | -1.17(-3.35%) |
Aug 28, 2020 | 34.54 | 34.90 | 33.95 | 34.84 | 11,018,574 | +0.85(+2.51%) |
Aug 27, 2020 | 34.20 | 34.77 | 33.26 | 33.99 | 15,973,495 | +0.26(+0.79%) |
Aug 26, 2020 | 34.47 | 34.65 | 33.62 | 33.72 | 12,223,363 | -0.69(-2.00%) |
Aug 25, 2020 | 34.69 | 34.74 | 33.37 | 34.41 | 15,050,003 | +0.14(+0.40%) |
Aug 24, 2020 | 34.05 | 34.32 | 33.08 | 34.27 | 13,395,261 | +1.00(+3.01%) |
Aug 21, 2020 | 33.61 | 33.94 | 32.60 | 33.27 | 14,560,936 | -0.72(-2.11%) |
Aug 20, 2020 | 33.39 | 34.49 | 33.23 | 33.99 | 8,939,163 | -0.46(-1.34%) |
Aug 19, 2020 | 34.84 | 35.52 | 34.31 | 34.45 | 10,272,050 | -0.02(-0.06%) |
Aug 18, 2020 | 35.41 | 35.44 | 34.00 | 34.47 | 11,825,458 | -0.96(-2.71%) |
Aug 17, 2020 | 35.21 | 35.54 | 34.69 | 35.43 | 6,961,716 | +0.53(+1.52%) |
Aug 14, 2020 | 34.39 | 35.35 | 34.10 | 34.90 | 11,729,901 | -0.09(-0.25%) |
Aug 13, 2020 | 34.86 | 35.87 | 34.63 | 34.99 | 11,836,894 | -0.24(-0.67%) |
Aug 12, 2020 | 35.96 | 36.11 | 34.54 | 35.22 | 18,725,546 | +0.12(+0.34%) |
Aug 11, 2020 | 36.43 | 36.77 | 34.30 | 35.10 | 18,267,094 | -0.33(-0.94%) |
Aug 10, 2020 | 34.67 | 36.08 | 34.67 | 35.44 | 18,655,928 | +1.12(+3.26%) |
Aug 07, 2020 | 32.55 | 34.38 | 32.40 | 34.32 | 20,547,022 | +1.55(+4.73%) |
Aug 06, 2020 | 32.84 | 33.23 | 32.26 | 32.77 | 15,108,861 | +0.00(+0.00%) |
Aug 05, 2020 | 31.89 | 32.87 | 31.58 | 32.77 | 13,688,647 | +1.82(+5.90%) |
Aug 04, 2020 | 30.15 | 31.06 | 29.91 | 30.94 | 17,004,566 | +0.55(+1.81%) |
Aug 03, 2020 | 29.44 | 30.46 | 28.85 | 30.40 | 15,749,401 | +1.44(+4.98%) |
Jul 31, 2020 | 29.44 | 29.58 | 27.33 | 28.95 | 25,136,142 | -0.87(-2.93%) |
Jul 30, 2020 | 28.84 | 29.99 | 28.33 | 29.83 | 15,573,798 | -0.27(-0.91%) |
Jul 29, 2020 | 28.80 | 30.19 | 28.77 | 30.10 | 12,262,031 | +1.80(+6.34%) |
Jul 28, 2020 | 28.85 | 29.39 | 28.24 | 28.31 | 14,000,083 | -0.82(-2.83%) |
Jul 27, 2020 | 28.36 | 29.20 | 27.88 | 29.13 | 16,836,834 | +0.90(+3.20%) |
Jul 24, 2020 | 29.00 | 29.23 | 27.96 | 28.23 | 21,661,560 | -1.39(-4.70%) |
Jul 23, 2020 | 29.41 | 30.74 | 28.62 | 29.62 | 27,048,102 | +0.14(+0.47%) |
Jul 22, 2020 | 28.87 | 29.82 | 28.85 | 29.48 | 15,754,517 | +0.05(+0.17%) |
Jul 21, 2020 | 29.13 | 30.09 | 28.94 | 29.43 | 24,621,190 | +1.23(+4.35%) |
Jul 20, 2020 | 28.40 | 28.78 | 27.78 | 28.21 | 19,481,266 | -0.38(-1.34%) |
Jul 17, 2020 | 28.64 | 29.19 | 28.00 | 28.59 | 19,959,432 | +0.26(+0.90%) |
Jul 16, 2020 | 28.34 | 28.66 | 27.62 | 28.33 | 24,407,942 | -0.52(-1.80%) |
Jul 15, 2020 | 27.95 | 29.29 | 27.64 | 28.85 | 31,632,162 | +2.85(+10.94%) |
Jul 14, 2020 | 24.73 | 26.07 | 24.32 | 26.01 | 29,739,384 | +1.19(+4.78%) |
Jul 13, 2020 | 26.59 | 27.57 | 24.72 | 24.82 | 27,814,292 | -0.93(-3.62%) |
Jul 10, 2020 | 24.61 | 25.85 | 24.25 | 25.75 | 25,506,736 | +1.20(+4.87%) |
Jul 09, 2020 | 26.22 | 26.38 | 23.58 | 24.56 | 33,103,530 | -1.59(-6.08%) |
Jul 08, 2020 | 25.56 | 26.47 | 24.64 | 26.15 | 23,752,668 | +0.58(+2.26%) |
Jul 07, 2020 | 26.35 | 27.04 | 25.39 | 25.57 | 23,176,766 | -1.44(-5.34%) |
Jul 06, 2020 | 28.09 | 28.21 | 26.77 | 27.01 | 23,434,272 | +0.52(+1.96%) |
Jul 02, 2020 | 27.70 | 28.05 | 26.21 | 26.49 | 25,180,274 | +0.36(+1.39%) |