Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.71 | 31.56 | 30.20 | 30.30 | 16,802,260 | -0.03(-0.10%) |
Sep 29, 2020 | 30.82 | 30.83 | 30.02 | 30.33 | 14,927,006 | -0.72(-2.33%) |
Sep 28, 2020 | 30.32 | 31.67 | 29.86 | 31.05 | 22,289,228 | +1.55(+5.24%) |
Sep 25, 2020 | 28.56 | 29.52 | 28.52 | 29.51 | 22,032,680 | +0.76(+2.65%) |
Sep 24, 2020 | 28.85 | 29.24 | 27.67 | 28.75 | 22,447,312 | -0.54(-1.86%) |
Sep 23, 2020 | 30.16 | 30.75 | 29.22 | 29.29 | 17,497,474 | -0.65(-2.18%) |
Sep 22, 2020 | 29.54 | 30.26 | 29.45 | 29.94 | 18,183,660 | +0.40(+1.34%) |
Sep 21, 2020 | 30.88 | 30.92 | 29.15 | 29.55 | 34,745,972 | -2.99(-9.20%) |
Sep 18, 2020 | 32.92 | 33.71 | 32.28 | 32.54 | 35,402,464 | -1.11(-3.30%) |
Sep 17, 2020 | 33.66 | 34.75 | 33.32 | 33.65 | 26,240,910 | -0.60(-1.76%) |
Sep 16, 2020 | 33.49 | 34.67 | 32.89 | 34.25 | 26,290,650 | +1.05(+3.16%) |
Sep 15, 2020 | 32.90 | 34.17 | 32.80 | 33.20 | 22,799,714 | +0.68(+2.10%) |
Sep 14, 2020 | 32.00 | 32.60 | 31.72 | 32.52 | 16,463,186 | +1.11(+3.53%) |
Sep 11, 2020 | 31.52 | 31.84 | 31.05 | 31.41 | 14,476,183 | -0.09(-0.28%) |
Sep 10, 2020 | 31.89 | 32.41 | 31.38 | 31.50 | 17,867,008 | +0.03(+0.09%) |
Sep 09, 2020 | 31.88 | 32.14 | 31.03 | 31.47 | 19,509,240 | -0.77(-2.40%) |
Sep 08, 2020 | 31.11 | 32.80 | 31.05 | 32.24 | 28,357,182 | +0.76(+2.42%) |
Sep 04, 2020 | 31.50 | 32.07 | 30.33 | 31.48 | 26,117,076 | +0.55(+1.76%) |
Sep 03, 2020 | 31.34 | 32.23 | 30.19 | 30.93 | 29,706,834 | +0.08(+0.26%) |
Sep 02, 2020 | 30.12 | 31.01 | 29.86 | 30.86 | 16,437,836 | +0.43(+1.40%) |
Sep 01, 2020 | 29.75 | 31.32 | 29.48 | 30.43 | 20,237,224 | -0.14(-0.45%) |
Aug 31, 2020 | 31.52 | 31.72 | 30.52 | 30.57 | 18,422,218 | -1.13(-3.56%) |
Aug 28, 2020 | 30.96 | 31.70 | 30.45 | 31.70 | 20,658,332 | +1.16(+3.80%) |
Aug 27, 2020 | 30.53 | 31.92 | 30.34 | 30.54 | 32,057,480 | +0.86(+2.90%) |
Aug 26, 2020 | 29.74 | 29.94 | 29.35 | 29.68 | 18,947,354 | -0.15(-0.50%) |
Aug 25, 2020 | 29.73 | 30.00 | 29.06 | 29.83 | 31,274,212 | +0.30(+1.01%) |
Aug 24, 2020 | 27.41 | 29.53 | 27.29 | 29.53 | 34,514,476 | +2.51(+9.28%) |
Aug 21, 2020 | 27.31 | 27.61 | 26.92 | 27.02 | 10,997,822 | -0.30(-1.09%) |
Aug 20, 2020 | 27.27 | 27.54 | 26.77 | 27.32 | 14,131,599 | -0.10(-0.36%) |
Aug 19, 2020 | 27.50 | 28.84 | 27.31 | 27.42 | 21,254,716 | +0.04(+0.14%) |
Aug 18, 2020 | 27.74 | 28.02 | 27.12 | 27.38 | 14,347,434 | -0.39(-1.39%) |
Aug 17, 2020 | 28.77 | 28.77 | 27.51 | 27.76 | 14,688,967 | -0.92(-3.21%) |
Aug 14, 2020 | 28.04 | 28.92 | 27.89 | 28.69 | 13,228,591 | +0.25(+0.87%) |
Aug 13, 2020 | 28.34 | 29.31 | 28.23 | 28.44 | 15,894,413 | -0.39(-1.34%) |
Aug 12, 2020 | 29.77 | 30.00 | 28.10 | 28.82 | 26,852,448 | -0.54(-1.86%) |
Aug 11, 2020 | 30.51 | 30.54 | 29.16 | 29.37 | 37,599,168 | +0.30(+1.02%) |
Aug 10, 2020 | 27.21 | 29.14 | 27.12 | 29.07 | 34,399,000 | +2.14(+7.95%) |
Aug 07, 2020 | 26.46 | 26.95 | 26.22 | 26.93 | 15,394,973 | +0.10(+0.37%) |
Aug 06, 2020 | 26.65 | 27.05 | 25.89 | 26.83 | 30,947,052 | +0.60(+2.30%) |
Aug 05, 2020 | 25.98 | 26.79 | 25.51 | 26.23 | 29,774,126 | +0.79(+3.12%) |
Aug 04, 2020 | 25.22 | 25.98 | 25.08 | 25.44 | 17,349,806 | +0.47(+1.87%) |
Aug 03, 2020 | 24.62 | 25.25 | 24.16 | 24.97 | 16,732,306 | +0.23(+0.92%) |
Jul 31, 2020 | 24.57 | 24.78 | 24.20 | 24.74 | 17,274,334 | +0.03(+0.12%) |
Jul 30, 2020 | 25.02 | 25.15 | 24.59 | 24.71 | 16,976,622 | -0.77(-3.03%) |
Jul 29, 2020 | 25.78 | 25.95 | 25.15 | 25.49 | 14,584,930 | -0.22(-0.85%) |
Jul 28, 2020 | 25.12 | 26.06 | 25.11 | 25.70 | 18,775,196 | +0.44(+1.73%) |
Jul 27, 2020 | 25.71 | 25.92 | 25.14 | 25.27 | 18,990,684 | -0.46(-1.77%) |
Jul 24, 2020 | 26.24 | 26.40 | 25.64 | 25.72 | 16,929,484 | -0.81(-3.06%) |
Jul 23, 2020 | 25.76 | 27.45 | 25.54 | 26.54 | 28,348,416 | +0.53(+2.02%) |
Jul 22, 2020 | 25.99 | 26.58 | 25.87 | 26.01 | 16,850,678 | -0.18(-0.68%) |
Jul 21, 2020 | 26.26 | 26.70 | 26.11 | 26.19 | 21,130,786 | +0.21(+0.80%) |
Jul 20, 2020 | 26.75 | 27.17 | 25.79 | 25.98 | 21,762,624 | -0.82(-3.07%) |
Jul 17, 2020 | 27.08 | 27.48 | 26.69 | 26.80 | 21,175,758 | -0.21(-0.77%) |
Jul 16, 2020 | 27.31 | 27.69 | 26.78 | 27.01 | 26,111,820 | -1.33(-4.69%) |
Jul 15, 2020 | 27.25 | 28.62 | 26.67 | 28.34 | 48,101,184 | +2.47(+9.54%) |
Jul 14, 2020 | 25.41 | 26.51 | 25.23 | 25.87 | 42,473,420 | -0.70(-2.65%) |
Jul 13, 2020 | 26.98 | 27.37 | 26.07 | 26.58 | 34,402,180 | -0.27(-1.00%) |
Jul 10, 2020 | 25.07 | 27.01 | 24.92 | 26.84 | 31,638,292 | +1.43(+5.61%) |
Jul 09, 2020 | 26.55 | 26.67 | 24.99 | 25.42 | 31,472,340 | -1.36(-5.07%) |
Jul 08, 2020 | 26.41 | 27.03 | 25.96 | 26.77 | 27,446,682 | +0.01(+0.04%) |
Jul 07, 2020 | 27.61 | 27.69 | 26.61 | 26.76 | 24,782,306 | -1.42(-5.03%) |
Jul 06, 2020 | 27.98 | 28.37 | 27.03 | 28.18 | 27,565,446 | +0.71(+2.60%) |
Jul 02, 2020 | 28.28 | 28.47 | 27.35 | 27.47 | 29,509,554 | +0.02(+0.07%) |