Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.01 | 32.62 | 31.81 | 32.35 | 4,902,885 | +0.59(+1.87%) |
Sep 29, 2020 | 31.79 | 32.13 | 31.68 | 31.76 | 1,991,074 | +0.02(+0.05%) |
Sep 28, 2020 | 31.56 | 31.98 | 31.33 | 31.74 | 3,857,766 | +1.00(+3.26%) |
Sep 25, 2020 | 30.74 | 30.95 | 30.35 | 30.74 | 1,906,259 | -0.18(-0.59%) |
Sep 24, 2020 | 31.16 | 31.48 | 30.68 | 30.92 | 2,671,526 | -0.31(-0.99%) |
Sep 23, 2020 | 31.42 | 31.89 | 31.22 | 31.23 | 2,505,567 | -0.01(-0.03%) |
Sep 22, 2020 | 31.27 | 31.51 | 30.91 | 31.24 | 2,703,495 | +0.00(+0.00%) |
Sep 21, 2020 | 32.08 | 32.27 | 30.99 | 31.24 | 3,198,725 | -1.33(-4.08%) |
Sep 18, 2020 | 33.06 | 33.21 | 32.38 | 32.57 | 4,177,031 | -0.48(-1.47%) |
Sep 17, 2020 | 32.78 | 33.56 | 32.48 | 33.05 | 4,553,197 | +0.02(+0.05%) |
Sep 16, 2020 | 35.12 | 35.15 | 32.97 | 33.04 | 5,715,709 | -2.26(-6.41%) |
Sep 15, 2020 | 35.91 | 36.09 | 35.29 | 35.30 | 2,508,302 | -0.46(-1.28%) |
Sep 14, 2020 | 35.65 | 35.82 | 35.35 | 35.76 | 3,667,672 | +0.38(+1.06%) |
Sep 11, 2020 | 34.89 | 35.56 | 34.78 | 35.38 | 3,193,664 | +0.59(+1.70%) |
Sep 10, 2020 | 35.86 | 36.05 | 34.76 | 34.79 | 2,472,220 | -0.53(-1.49%) |
Sep 09, 2020 | 35.07 | 35.50 | 35.00 | 35.32 | 2,302,761 | +0.57(+1.63%) |
Sep 08, 2020 | 34.66 | 35.73 | 34.19 | 34.75 | 3,177,483 | -0.38(-1.09%) |
Sep 04, 2020 | 35.71 | 35.98 | 34.74 | 35.13 | 2,781,494 | -0.11(-0.31%) |
Sep 03, 2020 | 35.78 | 36.01 | 34.81 | 35.24 | 3,512,169 | -0.61(-1.70%) |
Sep 02, 2020 | 34.96 | 35.95 | 34.87 | 35.85 | 3,533,198 | +1.13(+3.25%) |
Sep 01, 2020 | 33.76 | 34.81 | 33.44 | 34.72 | 3,201,789 | +0.83(+2.44%) |
Aug 31, 2020 | 34.67 | 34.67 | 33.90 | 33.90 | 4,024,949 | -0.56(-1.62%) |
Aug 28, 2020 | 34.01 | 34.54 | 33.82 | 34.46 | 2,708,785 | +0.56(+1.64%) |
Aug 27, 2020 | 34.82 | 34.82 | 33.82 | 33.90 | 4,251,812 | -0.64(-1.85%) |
Aug 26, 2020 | 34.06 | 34.60 | 33.82 | 34.54 | 3,865,099 | +0.44(+1.29%) |
Aug 25, 2020 | 34.57 | 34.67 | 33.78 | 34.10 | 2,628,989 | -0.32(-0.92%) |
Aug 24, 2020 | 34.06 | 34.57 | 33.72 | 34.41 | 2,349,704 | +0.66(+1.95%) |
Aug 21, 2020 | 33.54 | 33.92 | 33.41 | 33.76 | 1,784,374 | -0.06(-0.17%) |
Aug 20, 2020 | 33.65 | 34.06 | 33.52 | 33.82 | 2,996,642 | -0.29(-0.85%) |
Aug 19, 2020 | 34.36 | 34.61 | 33.99 | 34.11 | 2,678,410 | -0.17(-0.49%) |
Aug 18, 2020 | 34.54 | 34.88 | 34.21 | 34.27 | 1,719,647 | -0.32(-0.91%) |
Aug 17, 2020 | 35.00 | 35.20 | 34.43 | 34.59 | 2,328,811 | -0.17(-0.48%) |
Aug 14, 2020 | 34.04 | 34.85 | 33.93 | 34.76 | 3,291,833 | +0.69(+2.03%) |
Aug 13, 2020 | 34.31 | 34.69 | 34.06 | 34.06 | 1,922,400 | -0.46(-1.32%) |
Aug 12, 2020 | 35.05 | 35.28 | 34.32 | 34.52 | 3,947,444 | -0.19(-0.55%) |
Aug 11, 2020 | 34.45 | 35.26 | 34.35 | 34.71 | 3,794,544 | +1.04(+3.09%) |
Aug 10, 2020 | 32.61 | 33.76 | 32.60 | 33.67 | 3,686,463 | +1.31(+4.06%) |
Aug 07, 2020 | 31.82 | 32.43 | 31.64 | 32.36 | 2,649,386 | +0.19(+0.59%) |
Aug 06, 2020 | 32.01 | 32.47 | 31.67 | 32.17 | 4,430,204 | -0.03(-0.10%) |
Aug 05, 2020 | 31.05 | 32.50 | 30.85 | 32.20 | 6,430,208 | +1.30(+4.20%) |
Aug 04, 2020 | 30.95 | 30.99 | 30.39 | 30.90 | 5,702,662 | +0.19(+0.62%) |
Aug 03, 2020 | 30.66 | 30.89 | 30.50 | 30.71 | 2,628,969 | +0.27(+0.90%) |
Jul 31, 2020 | 30.78 | 30.93 | 29.99 | 30.44 | 3,967,226 | -0.42(-1.37%) |
Jul 30, 2020 | 31.74 | 31.84 | 30.86 | 30.86 | 2,723,854 | -1.51(-4.65%) |
Jul 29, 2020 | 32.10 | 32.39 | 31.85 | 32.37 | 2,291,777 | +0.35(+1.09%) |
Jul 28, 2020 | 32.29 | 32.58 | 32.00 | 32.02 | 2,684,959 | -0.40(-1.23%) |
Jul 27, 2020 | 31.99 | 32.47 | 31.60 | 32.42 | 1,669,104 | +0.52(+1.62%) |
Jul 24, 2020 | 31.94 | 32.18 | 31.63 | 31.90 | 1,716,678 | -0.31(-0.96%) |
Jul 23, 2020 | 32.05 | 32.44 | 31.60 | 32.21 | 3,931,612 | +0.35(+1.10%) |
Jul 22, 2020 | 31.23 | 32.05 | 31.14 | 31.86 | 2,029,119 | +0.51(+1.62%) |
Jul 21, 2020 | 31.76 | 31.94 | 31.30 | 31.35 | 3,774,768 | -0.06(-0.19%) |
Jul 20, 2020 | 31.07 | 31.62 | 31.05 | 31.41 | 3,761,288 | +0.23(+0.75%) |
Jul 17, 2020 | 31.59 | 31.63 | 30.87 | 31.18 | 5,644,465 | -0.23(-0.74%) |
Jul 16, 2020 | 30.90 | 31.65 | 30.71 | 31.41 | 2,769,782 | +0.17(+0.56%) |
Jul 15, 2020 | 30.77 | 31.46 | 29.95 | 31.24 | 3,476,692 | +1.06(+3.53%) |
Jul 14, 2020 | 29.42 | 30.20 | 29.12 | 30.17 | 2,431,286 | +0.86(+2.92%) |
Jul 13, 2020 | 29.94 | 30.11 | 29.20 | 29.32 | 3,477,149 | -0.22(-0.73%) |
Jul 10, 2020 | 28.73 | 29.53 | 28.60 | 29.53 | 2,804,497 | +0.92(+3.23%) |
Jul 09, 2020 | 29.22 | 29.22 | 28.06 | 28.61 | 1,987,891 | -0.44(-1.52%) |
Jul 08, 2020 | 28.95 | 29.36 | 28.75 | 29.05 | 2,341,597 | -0.09(-0.31%) |
Jul 07, 2020 | 29.12 | 29.41 | 29.00 | 29.14 | 2,560,664 | -0.26(-0.88%) |
Jul 06, 2020 | 29.94 | 30.06 | 28.94 | 29.40 | 2,610,838 | +0.13(+0.45%) |
Jul 02, 2020 | 29.28 | 29.91 | 28.93 | 29.27 | 3,061,211 | +0.79(+2.77%) |