Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.36 | 29.60 | 28.93 | 29.10 | 26,212,256 | +0.04(+0.15%) |
Sep 29, 2020 | 29.67 | 29.76 | 28.81 | 29.06 | 24,515,534 | -0.87(-2.92%) |
Sep 28, 2020 | 29.79 | 30.43 | 29.75 | 29.93 | 27,590,370 | +0.57(+1.93%) |
Sep 25, 2020 | 28.82 | 29.62 | 28.72 | 29.36 | 27,705,902 | +0.27(+0.93%) |
Sep 24, 2020 | 29.16 | 29.52 | 28.62 | 29.09 | 31,602,608 | -0.06(-0.20%) |
Sep 23, 2020 | 30.22 | 30.34 | 29.12 | 29.15 | 36,844,948 | -0.97(-3.21%) |
Sep 22, 2020 | 30.91 | 31.23 | 30.07 | 30.12 | 32,200,970 | -0.76(-2.47%) |
Sep 21, 2020 | 30.88 | 31.12 | 30.25 | 30.88 | 41,695,216 | -0.64(-2.04%) |
Sep 18, 2020 | 31.81 | 32.06 | 31.11 | 31.53 | 55,272,368 | -0.60(-1.87%) |
Sep 17, 2020 | 31.66 | 32.20 | 31.34 | 32.13 | 29,122,988 | +0.08(+0.24%) |
Sep 16, 2020 | 30.91 | 32.34 | 30.75 | 32.05 | 36,454,812 | +1.31(+4.25%) |
Sep 15, 2020 | 31.20 | 31.69 | 30.69 | 30.75 | 27,969,410 | -0.33(-1.06%) |
Sep 14, 2020 | 31.29 | 31.37 | 30.93 | 31.08 | 30,816,896 | -0.20(-0.65%) |
Sep 11, 2020 | 31.47 | 31.63 | 30.93 | 31.28 | 31,660,772 | -0.08(-0.27%) |
Sep 10, 2020 | 32.44 | 32.53 | 31.28 | 31.36 | 40,545,060 | -0.81(-2.50%) |
Sep 09, 2020 | 32.51 | 32.92 | 32.14 | 32.17 | 30,533,864 | -0.20(-0.60%) |
Sep 08, 2020 | 32.42 | 32.79 | 31.66 | 32.36 | 45,405,056 | -0.76(-2.30%) |
Sep 04, 2020 | 33.45 | 33.73 | 32.76 | 33.13 | 29,058,404 | -0.03(-0.08%) |
Sep 03, 2020 | 33.23 | 33.93 | 32.96 | 33.15 | 33,984,408 | -0.07(-0.20%) |
Sep 02, 2020 | 33.25 | 33.67 | 33.02 | 33.22 | 31,149,942 | -0.20(-0.61%) |
Sep 01, 2020 | 33.70 | 33.70 | 33.09 | 33.42 | 26,512,928 | -0.46(-1.35%) |
Aug 31, 2020 | 34.45 | 34.52 | 33.82 | 33.88 | 29,790,794 | -0.61(-1.77%) |
Aug 28, 2020 | 33.77 | 34.69 | 33.70 | 34.49 | 39,492,060 | +0.81(+2.39%) |
Aug 27, 2020 | 33.91 | 34.16 | 33.32 | 33.69 | 37,777,804 | -0.23(-0.67%) |
Aug 26, 2020 | 34.45 | 34.61 | 33.91 | 33.92 | 31,594,342 | -0.74(-2.13%) |
Aug 25, 2020 | 35.31 | 35.65 | 34.50 | 34.65 | 36,885,208 | -1.14(-3.17%) |
Aug 24, 2020 | 34.99 | 36.04 | 34.83 | 35.79 | 21,413,962 | +1.03(+2.95%) |
Aug 21, 2020 | 35.01 | 35.04 | 34.51 | 34.76 | 30,102,654 | -0.26(-0.75%) |
Aug 20, 2020 | 35.34 | 35.50 | 35.01 | 35.03 | 18,487,126 | -0.54(-1.53%) |
Aug 19, 2020 | 35.90 | 36.15 | 35.49 | 35.57 | 17,064,716 | -0.40(-1.11%) |
Aug 18, 2020 | 36.10 | 36.61 | 35.85 | 35.97 | 15,348,946 | -0.18(-0.49%) |
Aug 17, 2020 | 36.59 | 36.59 | 36.00 | 36.15 | 18,341,652 | -0.47(-1.30%) |
Aug 14, 2020 | 36.11 | 36.69 | 35.95 | 36.62 | 16,038,422 | +0.16(+0.44%) |
Aug 13, 2020 | 36.87 | 37.19 | 36.38 | 36.46 | 20,440,620 | -0.92(-2.45%) |
Aug 12, 2020 | 37.69 | 38.10 | 36.98 | 37.37 | 26,549,616 | -0.01(-0.02%) |
Aug 11, 2020 | 37.82 | 38.59 | 37.18 | 37.38 | 34,846,384 | +0.38(+1.03%) |
Aug 10, 2020 | 36.57 | 37.08 | 36.24 | 37.00 | 29,313,122 | +0.89(+2.46%) |
Aug 07, 2020 | 35.94 | 36.18 | 35.59 | 36.11 | 22,564,814 | -0.17(-0.46%) |
Aug 06, 2020 | 36.08 | 36.49 | 35.95 | 36.28 | 17,359,480 | -0.17(-0.48%) |
Aug 05, 2020 | 36.70 | 36.83 | 36.19 | 36.45 | 20,975,914 | +0.32(+0.87%) |
Aug 04, 2020 | 35.20 | 36.24 | 35.11 | 36.14 | 21,316,892 | +1.01(+2.89%) |
Aug 03, 2020 | 34.96 | 35.33 | 34.47 | 35.12 | 27,711,664 | +0.14(+0.40%) |
Jul 31, 2020 | 34.22 | 35.06 | 34.01 | 34.98 | 38,642,360 | +0.17(+0.50%) |
Jul 30, 2020 | 35.85 | 35.90 | 34.77 | 34.81 | 35,949,860 | -1.80(-4.91%) |
Jul 29, 2020 | 36.34 | 36.65 | 36.03 | 36.60 | 17,007,304 | +0.40(+1.10%) |
Jul 28, 2020 | 36.50 | 36.78 | 36.13 | 36.20 | 23,082,256 | -0.43(-1.18%) |
Jul 27, 2020 | 35.94 | 36.65 | 35.72 | 36.63 | 22,306,754 | +0.53(+1.47%) |
Jul 24, 2020 | 36.48 | 36.93 | 35.90 | 36.10 | 19,746,784 | -0.22(-0.62%) |
Jul 23, 2020 | 36.08 | 36.43 | 35.76 | 36.33 | 21,573,290 | +0.07(+0.21%) |
Jul 22, 2020 | 36.70 | 36.70 | 36.05 | 36.25 | 25,670,262 | -0.86(-2.33%) |
Jul 21, 2020 | 35.87 | 37.57 | 35.84 | 37.12 | 34,675,684 | +1.79(+5.06%) |
Jul 20, 2020 | 35.92 | 36.17 | 35.30 | 35.33 | 22,304,842 | -0.85(-2.34%) |
Jul 17, 2020 | 36.85 | 37.15 | 36.07 | 36.18 | 21,610,994 | -0.63(-1.72%) |
Jul 16, 2020 | 36.83 | 37.25 | 36.40 | 36.81 | 17,650,048 | -0.29(-0.78%) |
Jul 15, 2020 | 37.43 | 37.48 | 36.75 | 37.10 | 20,846,730 | +0.47(+1.27%) |
Jul 14, 2020 | 35.35 | 36.73 | 35.13 | 36.63 | 25,727,614 | +1.17(+3.31%) |
Jul 13, 2020 | 35.73 | 35.99 | 35.10 | 35.46 | 24,089,284 | +0.01(+0.02%) |
Jul 10, 2020 | 34.18 | 35.50 | 34.17 | 35.45 | 22,796,982 | +1.07(+3.12%) |
Jul 09, 2020 | 35.66 | 35.83 | 34.32 | 34.38 | 31,111,172 | -1.50(-4.17%) |
Jul 08, 2020 | 35.87 | 36.52 | 35.61 | 35.88 | 21,993,846 | -0.07(-0.19%) |
Jul 07, 2020 | 36.49 | 36.58 | 35.84 | 35.95 | 20,932,944 | -0.96(-2.59%) |
Jul 06, 2020 | 37.13 | 37.47 | 36.44 | 36.90 | 27,281,676 | +0.26(+0.70%) |
Jul 02, 2020 | 37.09 | 37.56 | 36.52 | 36.64 | 21,913,536 | +0.31(+0.85%) |