Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.05 | 33.06 | 32.53 | 32.65 | 4,311,685 | +0.18(+0.56%) |
Sep 29, 2020 | 32.61 | 32.84 | 32.33 | 32.46 | 3,307,006 | -0.37(-1.14%) |
Sep 28, 2020 | 32.82 | 33.10 | 32.77 | 32.84 | 3,472,280 | +0.05(+0.16%) |
Sep 25, 2020 | 32.36 | 32.79 | 32.34 | 32.79 | 3,776,464 | +0.36(+1.12%) |
Sep 24, 2020 | 32.59 | 32.66 | 32.17 | 32.42 | 4,038,614 | -0.36(-1.08%) |
Sep 23, 2020 | 33.49 | 33.51 | 32.74 | 32.78 | 3,841,023 | -0.18(-0.55%) |
Sep 22, 2020 | 32.92 | 33.07 | 32.70 | 32.96 | 3,803,868 | -0.18(-0.55%) |
Sep 21, 2020 | 33.42 | 33.44 | 32.70 | 33.14 | 5,097,068 | -0.91(-2.67%) |
Sep 18, 2020 | 34.50 | 34.50 | 33.98 | 34.05 | 4,247,326 | -0.18(-0.53%) |
Sep 17, 2020 | 34.20 | 34.47 | 34.04 | 34.23 | 3,011,464 | +0.04(+0.13%) |
Sep 16, 2020 | 34.22 | 34.44 | 34.16 | 34.19 | 2,408,870 | +0.13(+0.38%) |
Sep 15, 2020 | 34.21 | 34.36 | 34.03 | 34.06 | 2,024,287 | +0.16(+0.49%) |
Sep 14, 2020 | 33.96 | 34.04 | 33.84 | 33.90 | 1,760,838 | -0.03(-0.08%) |
Sep 11, 2020 | 33.91 | 34.01 | 33.70 | 33.92 | 2,462,109 | +0.29(+0.88%) |
Sep 10, 2020 | 34.23 | 34.35 | 33.57 | 33.63 | 3,028,832 | -0.85(-2.47%) |
Sep 09, 2020 | 34.63 | 34.81 | 34.48 | 34.48 | 3,774,672 | +0.68(+2.00%) |
Sep 08, 2020 | 33.95 | 34.13 | 33.67 | 33.80 | 3,511,422 | +0.43(+1.30%) |
Sep 04, 2020 | 33.76 | 33.84 | 32.94 | 33.37 | 4,347,517 | -0.47(-1.38%) |
Sep 03, 2020 | 34.58 | 34.66 | 33.66 | 33.84 | 3,184,576 | -0.77(-2.23%) |
Sep 02, 2020 | 34.26 | 34.64 | 34.17 | 34.61 | 3,277,292 | +0.82(+2.41%) |
Sep 01, 2020 | 34.09 | 34.13 | 33.57 | 33.79 | 4,280,005 | -0.56(-1.62%) |
Aug 31, 2020 | 34.34 | 34.63 | 34.25 | 34.35 | 2,483,435 | +0.00(+0.00%) |
Aug 28, 2020 | 34.46 | 34.47 | 34.13 | 34.35 | 2,432,940 | -0.13(-0.38%) |
Aug 27, 2020 | 34.89 | 34.91 | 34.36 | 34.48 | 2,883,851 | -0.40(-1.14%) |
Aug 26, 2020 | 34.71 | 34.88 | 34.62 | 34.88 | 1,949,882 | +0.06(+0.17%) |
Aug 25, 2020 | 35.02 | 35.08 | 34.72 | 34.82 | 2,202,246 | -0.09(-0.25%) |
Aug 24, 2020 | 35.18 | 35.22 | 34.71 | 34.90 | 4,125,075 | +0.03(+0.07%) |
Aug 21, 2020 | 34.69 | 34.90 | 34.57 | 34.88 | 2,557,342 | -0.33(-0.94%) |
Aug 20, 2020 | 35.23 | 35.29 | 35.05 | 35.21 | 2,152,745 | -0.13(-0.37%) |
Aug 19, 2020 | 35.84 | 35.84 | 35.32 | 35.34 | 1,885,212 | -0.30(-0.85%) |
Aug 18, 2020 | 35.75 | 35.78 | 35.49 | 35.64 | 2,294,262 | -0.03(-0.10%) |
Aug 17, 2020 | 35.31 | 35.78 | 35.31 | 35.67 | 3,102,839 | +0.50(+1.43%) |
Aug 14, 2020 | 35.16 | 35.37 | 35.08 | 35.17 | 3,757,210 | -0.56(-1.55%) |
Aug 13, 2020 | 36.01 | 36.05 | 35.66 | 35.73 | 3,289,423 | -0.41(-1.14%) |
Aug 12, 2020 | 35.95 | 36.35 | 35.89 | 36.14 | 3,866,568 | +0.75(+2.11%) |
Aug 11, 2020 | 35.57 | 35.60 | 35.33 | 35.39 | 3,361,205 | +0.30(+0.85%) |
Aug 10, 2020 | 35.15 | 35.16 | 34.90 | 35.09 | 2,533,583 | +0.13(+0.37%) |
Aug 07, 2020 | 34.81 | 35.01 | 34.77 | 34.97 | 3,439,668 | -0.15(-0.44%) |
Aug 06, 2020 | 35.09 | 35.22 | 34.85 | 35.12 | 3,379,307 | -0.21(-0.58%) |
Aug 05, 2020 | 35.65 | 35.71 | 35.24 | 35.33 | 2,757,201 | -0.03(-0.07%) |
Aug 04, 2020 | 35.12 | 35.42 | 35.08 | 35.35 | 2,551,781 | -0.04(-0.12%) |
Aug 03, 2020 | 35.21 | 35.62 | 35.11 | 35.39 | 3,430,633 | +0.83(+2.41%) |
Jul 31, 2020 | 35.15 | 35.19 | 34.34 | 34.56 | 6,131,907 | +0.06(+0.17%) |
Jul 30, 2020 | 34.12 | 34.56 | 33.96 | 34.50 | 4,160,384 | -0.29(-0.84%) |
Jul 29, 2020 | 35.18 | 35.21 | 34.43 | 34.79 | 5,904,584 | -0.61(-1.72%) |
Jul 28, 2020 | 35.40 | 35.71 | 35.36 | 35.40 | 4,835,434 | +0.36(+1.03%) |
Jul 27, 2020 | 34.87 | 35.14 | 34.79 | 35.04 | 3,456,138 | +0.51(+1.46%) |
Jul 24, 2020 | 34.61 | 34.73 | 34.41 | 34.54 | 4,335,020 | -0.01(-0.02%) |
Jul 23, 2020 | 35.38 | 35.39 | 34.54 | 34.55 | 5,162,234 | -0.75(-2.11%) |
Jul 22, 2020 | 35.45 | 35.62 | 35.15 | 35.29 | 2,417,709 | -0.34(-0.96%) |
Jul 21, 2020 | 35.87 | 35.89 | 35.51 | 35.63 | 3,390,883 | -0.01(-0.02%) |
Jul 20, 2020 | 36.16 | 36.35 | 35.50 | 35.64 | 3,435,671 | -0.21(-0.57%) |
Jul 17, 2020 | 35.60 | 35.96 | 35.55 | 35.85 | 3,062,162 | +0.28(+0.80%) |
Jul 16, 2020 | 35.72 | 35.78 | 35.34 | 35.57 | 3,204,620 | -0.39(-1.10%) |
Jul 15, 2020 | 35.67 | 36.08 | 35.52 | 35.96 | 5,717,075 | +1.07(+3.07%) |
Jul 14, 2020 | 34.43 | 34.94 | 34.33 | 34.89 | 4,410,301 | +0.54(+1.57%) |
Jul 13, 2020 | 34.42 | 34.86 | 34.26 | 34.35 | 3,831,136 | +0.14(+0.40%) |
Jul 10, 2020 | 34.35 | 34.43 | 33.73 | 34.21 | 4,005,694 | -0.39(-1.14%) |
Jul 09, 2020 | 34.97 | 35.15 | 34.39 | 34.61 | 3,232,359 | -0.33(-0.93%) |
Jul 08, 2020 | 34.78 | 34.97 | 34.61 | 34.93 | 2,629,263 | +0.32(+0.92%) |
Jul 07, 2020 | 34.54 | 35.00 | 34.51 | 34.61 | 2,408,947 | -0.54(-1.54%) |
Jul 06, 2020 | 35.02 | 35.42 | 35.00 | 35.15 | 2,523,243 | -0.18(-0.51%) |
Jul 02, 2020 | 35.27 | 35.39 | 35.10 | 35.33 | 3,165,988 | +0.31(+0.88%) |