Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.65 | 33.19 | 32.53 | 32.81 | 3,068,627 | +0.21(+0.65%) |
Sep 29, 2020 | 33.39 | 33.39 | 32.21 | 32.60 | 3,470,392 | -0.72(-2.16%) |
Sep 28, 2020 | 33.59 | 33.80 | 32.92 | 33.32 | 4,169,703 | +0.01(+0.02%) |
Sep 25, 2020 | 31.37 | 33.59 | 31.06 | 33.31 | 7,545,578 | +1.58(+4.97%) |
Sep 24, 2020 | 31.84 | 32.33 | 31.32 | 31.73 | 2,422,556 | -0.05(-0.15%) |
Sep 23, 2020 | 32.97 | 33.03 | 31.74 | 31.78 | 3,763,677 | -1.22(-3.70%) |
Sep 22, 2020 | 33.07 | 33.35 | 32.63 | 33.00 | 2,442,054 | -0.21(-0.63%) |
Sep 21, 2020 | 33.27 | 33.58 | 32.58 | 33.21 | 3,501,113 | -0.82(-2.40%) |
Sep 18, 2020 | 34.46 | 34.86 | 33.98 | 34.03 | 5,760,880 | -0.68(-1.96%) |
Sep 17, 2020 | 33.48 | 34.88 | 33.11 | 34.71 | 5,630,623 | +0.78(+2.31%) |
Sep 16, 2020 | 33.92 | 34.30 | 33.52 | 33.92 | 4,370,899 | +0.21(+0.62%) |
Sep 15, 2020 | 33.18 | 33.80 | 32.99 | 33.71 | 4,880,450 | +0.70(+2.13%) |
Sep 14, 2020 | 31.86 | 33.16 | 31.78 | 33.01 | 6,490,435 | +1.51(+4.80%) |
Sep 11, 2020 | 30.89 | 31.67 | 30.68 | 31.50 | 2,944,757 | +0.77(+2.50%) |
Sep 10, 2020 | 31.10 | 31.34 | 30.71 | 30.73 | 2,939,192 | -0.26(-0.84%) |
Sep 09, 2020 | 30.61 | 31.32 | 30.40 | 30.99 | 3,715,498 | +0.79(+2.63%) |
Sep 08, 2020 | 31.46 | 31.59 | 30.16 | 30.19 | 5,695,593 | -1.39(-4.41%) |
Sep 04, 2020 | 31.60 | 31.84 | 31.06 | 31.59 | 4,791,981 | +0.56(+1.80%) |
Sep 03, 2020 | 31.49 | 32.00 | 30.61 | 31.03 | 5,064,131 | -0.40(-1.29%) |
Sep 02, 2020 | 30.44 | 31.46 | 30.21 | 31.43 | 6,627,276 | +1.07(+3.52%) |
Sep 01, 2020 | 29.31 | 30.37 | 29.08 | 30.36 | 4,081,684 | +1.01(+3.45%) |
Aug 31, 2020 | 29.88 | 29.88 | 29.25 | 29.35 | 3,455,940 | -0.53(-1.79%) |
Aug 28, 2020 | 29.70 | 30.03 | 29.59 | 29.89 | 2,090,900 | +0.27(+0.90%) |
Aug 27, 2020 | 29.30 | 29.84 | 29.28 | 29.62 | 2,168,360 | +0.35(+1.19%) |
Aug 26, 2020 | 29.21 | 29.33 | 28.94 | 29.27 | 1,914,864 | -0.03(-0.11%) |
Aug 25, 2020 | 30.31 | 30.37 | 29.29 | 29.30 | 2,374,513 | -0.86(-2.84%) |
Aug 24, 2020 | 28.94 | 30.28 | 28.90 | 30.16 | 3,730,799 | +1.69(+5.94%) |
Aug 21, 2020 | 28.57 | 28.79 | 28.17 | 28.47 | 3,265,046 | -0.40(-1.40%) |
Aug 20, 2020 | 28.93 | 29.16 | 28.70 | 28.87 | 1,984,603 | -0.42(-1.44%) |
Aug 19, 2020 | 29.41 | 29.83 | 29.21 | 29.30 | 1,972,514 | -0.03(-0.11%) |
Aug 18, 2020 | 29.52 | 29.75 | 29.28 | 29.33 | 2,162,392 | -0.32(-1.06%) |
Aug 17, 2020 | 30.18 | 30.18 | 29.56 | 29.64 | 2,261,689 | -0.52(-1.72%) |
Aug 14, 2020 | 29.30 | 30.24 | 29.21 | 30.16 | 3,745,727 | +0.63(+2.14%) |
Aug 13, 2020 | 29.07 | 29.68 | 28.99 | 29.53 | 3,404,487 | +0.23(+0.78%) |
Aug 12, 2020 | 29.80 | 29.89 | 29.08 | 29.30 | 3,418,165 | -0.24(-0.81%) |
Aug 11, 2020 | 29.76 | 30.59 | 29.45 | 29.54 | 4,403,361 | +0.57(+1.96%) |
Aug 10, 2020 | 28.46 | 29.00 | 28.36 | 28.97 | 3,336,200 | +0.65(+2.31%) |
Aug 07, 2020 | 27.27 | 28.34 | 27.07 | 28.32 | 5,609,457 | +0.18(+0.62%) |
Aug 06, 2020 | 28.33 | 28.62 | 28.14 | 28.14 | 3,356,864 | -0.25(-0.87%) |
Aug 05, 2020 | 28.43 | 28.80 | 28.38 | 28.39 | 3,562,283 | +0.24(+0.85%) |
Aug 04, 2020 | 28.11 | 28.45 | 27.91 | 28.15 | 4,117,834 | -0.13(-0.45%) |
Aug 03, 2020 | 28.10 | 28.46 | 27.82 | 28.28 | 4,755,203 | +0.52(+1.87%) |
Jul 31, 2020 | 28.17 | 28.35 | 27.41 | 27.76 | 5,072,723 | -0.77(-2.71%) |
Jul 30, 2020 | 29.74 | 30.04 | 28.23 | 28.54 | 4,575,600 | -0.79(-2.69%) |
Jul 29, 2020 | 29.02 | 29.49 | 28.81 | 29.33 | 3,928,259 | +0.46(+1.60%) |
Jul 28, 2020 | 29.31 | 29.39 | 28.74 | 28.86 | 3,196,103 | -0.54(-1.85%) |
Jul 27, 2020 | 28.93 | 29.46 | 28.66 | 29.41 | 2,754,079 | +0.42(+1.46%) |
Jul 24, 2020 | 29.37 | 29.49 | 28.87 | 28.98 | 1,716,973 | -0.25(-0.85%) |
Jul 23, 2020 | 29.16 | 29.43 | 28.97 | 29.23 | 2,002,280 | -0.02(-0.05%) |
Jul 22, 2020 | 29.12 | 29.40 | 28.87 | 29.25 | 2,131,427 | +0.03(+0.11%) |
Jul 21, 2020 | 28.93 | 29.58 | 28.93 | 29.21 | 1,901,839 | +0.21(+0.72%) |
Jul 20, 2020 | 29.24 | 29.39 | 28.82 | 29.01 | 2,633,270 | -0.45(-1.54%) |
Jul 17, 2020 | 29.96 | 29.96 | 29.36 | 29.46 | 3,021,653 | -0.38(-1.26%) |
Jul 16, 2020 | 28.97 | 30.06 | 28.81 | 29.84 | 4,401,073 | +0.86(+2.97%) |
Jul 15, 2020 | 29.19 | 29.36 | 28.59 | 28.97 | 3,405,392 | +0.68(+2.40%) |
Jul 14, 2020 | 27.69 | 28.46 | 27.51 | 28.30 | 4,209,042 | +0.65(+2.34%) |
Jul 13, 2020 | 27.61 | 28.07 | 27.33 | 27.65 | 3,309,281 | +0.09(+0.32%) |
Jul 10, 2020 | 26.52 | 27.60 | 26.52 | 27.56 | 2,475,144 | +1.14(+4.32%) |
Jul 09, 2020 | 27.14 | 27.24 | 26.29 | 26.42 | 3,466,327 | -0.82(-3.02%) |
Jul 08, 2020 | 28.01 | 28.06 | 26.99 | 27.24 | 3,784,490 | -0.88(-3.12%) |
Jul 07, 2020 | 28.32 | 28.38 | 27.90 | 28.12 | 4,072,225 | -0.56(-1.95%) |
Jul 06, 2020 | 28.90 | 29.11 | 28.33 | 28.68 | 3,291,856 | +0.47(+1.67%) |
Jul 02, 2020 | 28.14 | 28.57 | 27.95 | 28.21 | 2,571,387 | +0.43(+1.55%) |