Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.26 | 33.77 | 33.07 | 33.35 | 4,274,815 | +0.30(+0.92%) |
Sep 29, 2020 | 33.12 | 33.34 | 32.66 | 33.05 | 3,169,414 | -0.28(-0.85%) |
Sep 28, 2020 | 33.36 | 33.90 | 33.26 | 33.33 | 3,816,902 | +0.55(+1.68%) |
Sep 25, 2020 | 32.30 | 32.98 | 32.28 | 32.78 | 3,186,678 | +0.06(+0.17%) |
Sep 24, 2020 | 32.80 | 33.23 | 32.04 | 32.73 | 3,196,215 | +0.05(+0.14%) |
Sep 23, 2020 | 33.49 | 33.91 | 32.66 | 32.68 | 3,419,539 | -0.69(-2.06%) |
Sep 22, 2020 | 33.28 | 33.88 | 33.01 | 33.37 | 3,943,241 | -0.04(-0.11%) |
Sep 21, 2020 | 34.02 | 34.32 | 32.97 | 33.41 | 5,482,773 | -1.28(-3.68%) |
Sep 18, 2020 | 34.40 | 35.23 | 34.33 | 34.68 | 19,239,626 | +0.17(+0.48%) |
Sep 17, 2020 | 33.91 | 34.54 | 33.57 | 34.52 | 4,134,213 | +0.38(+1.10%) |
Sep 16, 2020 | 33.73 | 34.62 | 33.59 | 34.14 | 4,155,685 | +0.48(+1.42%) |
Sep 15, 2020 | 34.06 | 34.17 | 33.50 | 33.66 | 3,510,060 | -0.35(-1.03%) |
Sep 14, 2020 | 33.94 | 34.38 | 33.58 | 34.01 | 3,750,670 | +0.62(+1.87%) |
Sep 11, 2020 | 33.29 | 33.77 | 33.05 | 33.39 | 3,342,638 | +0.17(+0.50%) |
Sep 10, 2020 | 34.08 | 34.45 | 33.19 | 33.22 | 3,635,752 | -0.76(-2.24%) |
Sep 09, 2020 | 34.18 | 34.45 | 33.93 | 33.99 | 3,785,944 | +0.09(+0.27%) |
Sep 08, 2020 | 34.77 | 34.87 | 33.77 | 33.89 | 5,579,098 | -0.84(-2.43%) |
Sep 04, 2020 | 34.53 | 34.93 | 33.81 | 34.74 | 5,562,927 | +0.84(+2.49%) |
Sep 03, 2020 | 34.30 | 35.13 | 33.63 | 33.89 | 5,712,265 | +0.04(+0.11%) |
Sep 02, 2020 | 33.62 | 34.37 | 33.49 | 33.86 | 3,485,170 | +0.18(+0.54%) |
Sep 01, 2020 | 33.03 | 34.06 | 32.94 | 33.67 | 4,238,883 | +0.35(+1.05%) |
Aug 31, 2020 | 34.13 | 34.13 | 33.28 | 33.33 | 3,664,393 | -0.74(-2.18%) |
Aug 28, 2020 | 34.15 | 34.16 | 33.66 | 34.07 | 3,380,675 | +0.23(+0.68%) |
Aug 27, 2020 | 33.45 | 34.22 | 33.37 | 33.84 | 3,028,630 | +0.39(+1.18%) |
Aug 26, 2020 | 33.80 | 33.82 | 33.39 | 33.44 | 3,054,548 | -0.60(-1.75%) |
Aug 25, 2020 | 34.66 | 34.77 | 33.88 | 34.04 | 3,080,305 | -0.26(-0.75%) |
Aug 24, 2020 | 33.57 | 34.33 | 33.42 | 34.30 | 2,952,807 | +0.88(+2.64%) |
Aug 21, 2020 | 33.72 | 33.92 | 33.34 | 33.42 | 3,191,473 | -0.22(-0.65%) |
Aug 20, 2020 | 33.44 | 33.90 | 33.41 | 33.64 | 2,626,392 | -0.34(-1.00%) |
Aug 19, 2020 | 33.94 | 34.32 | 33.81 | 33.98 | 2,721,861 | -0.10(-0.30%) |
Aug 18, 2020 | 34.29 | 34.60 | 34.01 | 34.08 | 2,392,273 | -0.04(-0.11%) |
Aug 17, 2020 | 34.54 | 34.78 | 33.98 | 34.11 | 2,742,561 | -0.56(-1.60%) |
Aug 14, 2020 | 34.13 | 34.83 | 34.03 | 34.67 | 2,921,772 | +0.29(+0.85%) |
Aug 13, 2020 | 33.80 | 34.38 | 33.65 | 34.38 | 3,429,320 | +0.12(+0.35%) |
Aug 12, 2020 | 35.46 | 35.46 | 34.00 | 34.26 | 3,533,020 | -0.37(-1.08%) |
Aug 11, 2020 | 34.84 | 35.29 | 34.51 | 34.63 | 4,351,884 | +0.51(+1.49%) |
Aug 10, 2020 | 33.40 | 34.28 | 33.39 | 34.12 | 3,406,575 | +0.87(+2.60%) |
Aug 07, 2020 | 32.01 | 33.30 | 31.98 | 33.26 | 3,253,502 | +1.01(+3.13%) |
Aug 06, 2020 | 32.14 | 32.69 | 32.03 | 32.25 | 3,608,316 | -0.13(-0.39%) |
Aug 05, 2020 | 32.15 | 32.89 | 32.11 | 32.37 | 2,965,841 | +0.45(+1.40%) |
Aug 04, 2020 | 32.10 | 32.39 | 31.88 | 31.93 | 4,525,725 | -0.27(-0.85%) |
Aug 03, 2020 | 32.40 | 32.60 | 32.09 | 32.20 | 3,225,784 | -0.19(-0.59%) |
Jul 31, 2020 | 32.00 | 32.47 | 31.90 | 32.39 | 4,836,056 | +0.25(+0.79%) |
Jul 30, 2020 | 32.44 | 32.57 | 31.84 | 32.14 | 5,024,663 | -1.10(-3.32%) |
Jul 29, 2020 | 33.09 | 33.35 | 32.50 | 33.24 | 4,287,773 | +0.19(+0.58%) |
Jul 28, 2020 | 33.04 | 33.33 | 32.87 | 33.05 | 4,242,981 | -0.13(-0.38%) |
Jul 27, 2020 | 33.31 | 33.40 | 32.81 | 33.18 | 3,635,757 | -0.31(-0.92%) |
Jul 24, 2020 | 33.82 | 34.00 | 33.41 | 33.49 | 2,444,766 | -0.20(-0.59%) |
Jul 23, 2020 | 33.27 | 33.88 | 33.20 | 33.69 | 2,786,126 | +0.30(+0.90%) |
Jul 22, 2020 | 32.89 | 33.57 | 32.78 | 33.39 | 2,364,653 | +0.14(+0.41%) |
Jul 21, 2020 | 32.89 | 33.64 | 32.89 | 33.25 | 2,947,296 | +0.48(+1.47%) |
Jul 20, 2020 | 32.74 | 32.92 | 32.37 | 32.77 | 2,728,773 | -0.22(-0.66%) |
Jul 17, 2020 | 33.09 | 33.15 | 32.54 | 32.98 | 3,075,613 | -0.14(-0.41%) |
Jul 16, 2020 | 32.80 | 33.61 | 32.70 | 33.12 | 2,409,962 | +0.08(+0.25%) |
Jul 15, 2020 | 33.17 | 33.37 | 32.63 | 33.04 | 3,879,294 | +0.57(+1.77%) |
Jul 14, 2020 | 31.76 | 32.48 | 31.50 | 32.47 | 4,570,463 | +0.70(+2.21%) |
Jul 13, 2020 | 31.96 | 32.30 | 31.59 | 31.76 | 3,423,038 | +0.01(+0.03%) |
Jul 10, 2020 | 31.08 | 31.76 | 30.97 | 31.76 | 3,055,079 | +0.82(+2.65%) |
Jul 09, 2020 | 32.10 | 32.21 | 30.80 | 30.94 | 4,180,262 | -1.30(-4.04%) |
Jul 08, 2020 | 31.72 | 32.36 | 31.57 | 32.24 | 3,387,580 | +0.71(+2.25%) |
Jul 07, 2020 | 32.45 | 32.67 | 31.49 | 31.53 | 3,830,586 | -1.28(-3.89%) |
Jul 06, 2020 | 32.99 | 33.36 | 32.50 | 32.80 | 3,659,513 | +0.69(+2.16%) |
Jul 02, 2020 | 32.98 | 33.44 | 32.00 | 32.11 | 3,377,036 | -0.12(-0.37%) |