Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.98 | 27.98 | 27.90 | 27.95 | 5,485,273 | -0.05(-0.18%) |
Sep 29, 2020 | 28.00 | 28.03 | 28.00 | 28.00 | 4,439,986 | +0.01(+0.04%) |
Sep 28, 2020 | 28.01 | 28.01 | 27.98 | 27.99 | 3,913,448 | -0.02(-0.07%) |
Sep 25, 2020 | 28.00 | 28.03 | 27.99 | 28.01 | 3,249,000 | +0.02(+0.05%) |
Sep 24, 2020 | 28.00 | 28.01 | 27.98 | 28.00 | 3,411,559 | +0.02(+0.07%) |
Sep 23, 2020 | 27.98 | 27.99 | 27.94 | 27.98 | 3,589,872 | +0.01(+0.04%) |
Sep 22, 2020 | 27.98 | 28.00 | 27.95 | 27.96 | 9,224,473 | -0.00(-0.02%) |
Sep 21, 2020 | 28.00 | 28.02 | 27.96 | 27.97 | 9,479,712 | +0.04(+0.14%) |
Sep 18, 2020 | 27.96 | 27.98 | 27.92 | 27.93 | 9,752,300 | -0.02(-0.07%) |
Sep 17, 2020 | 28.00 | 28.01 | 27.95 | 27.95 | 3,807,501 | +0.01(+0.04%) |
Sep 16, 2020 | 28.00 | 28.00 | 27.91 | 27.94 | 4,126,983 | -0.03(-0.11%) |
Sep 15, 2020 | 27.96 | 27.98 | 27.95 | 27.97 | 3,364,961 | +0.00(+0.00%) |
Sep 14, 2020 | 28.00 | 28.02 | 27.97 | 27.97 | 2,009,201 | -0.01(-0.04%) |
Sep 11, 2020 | 27.98 | 27.99 | 27.96 | 27.98 | 2,681,000 | +0.02(+0.07%) |
Sep 10, 2020 | 27.89 | 27.97 | 27.87 | 27.96 | 3,315,001 | +0.04(+0.14%) |
Sep 09, 2020 | 27.96 | 27.96 | 27.90 | 27.92 | 2,782,769 | -0.02(-0.07%) |
Sep 08, 2020 | 27.97 | 28.00 | 27.94 | 27.94 | 4,093,856 | +0.05(+0.18%) |
Sep 04, 2020 | 27.98 | 27.99 | 27.87 | 27.89 | 4,699,300 | -0.15(-0.53%) |
Sep 03, 2020 | 28.03 | 28.10 | 28.02 | 28.04 | 15,038,252 | +0.02(+0.07%) |
Sep 02, 2020 | 27.94 | 28.03 | 27.93 | 28.02 | 3,125,056 | +0.06(+0.21%) |
Sep 01, 2020 | 27.87 | 27.96 | 27.84 | 27.96 | 4,828,087 | +0.06(+0.22%) |
Aug 31, 2020 | 27.88 | 27.95 | 27.86 | 27.90 | 7,657,803 | +0.04(+0.14%) |
Aug 28, 2020 | 27.87 | 27.90 | 27.84 | 27.86 | 3,992,800 | +0.02(+0.09%) |
Aug 27, 2020 | 27.99 | 28.00 | 27.83 | 27.84 | 7,174,968 | -0.11(-0.41%) |
Aug 26, 2020 | 27.94 | 27.97 | 27.91 | 27.95 | 3,026,775 | -0.02(-0.07%) |
Aug 25, 2020 | 27.95 | 27.99 | 27.92 | 27.97 | 3,803,818 | -0.06(-0.21%) |
Aug 24, 2020 | 28.05 | 28.08 | 28.02 | 28.03 | 2,401,607 | -0.01(-0.04%) |
Aug 21, 2020 | 28.04 | 28.06 | 28.00 | 28.04 | 2,748,900 | +0.03(+0.11%) |
Aug 20, 2020 | 28.04 | 28.04 | 28.00 | 28.01 | 3,203,395 | +0.07(+0.23%) |
Aug 19, 2020 | 28.00 | 28.02 | 27.93 | 27.95 | 3,034,847 | -0.04(-0.13%) |
Aug 18, 2020 | 27.96 | 28.00 | 27.96 | 27.98 | 6,020,029 | +0.05(+0.18%) |
Aug 17, 2020 | 27.95 | 27.98 | 27.93 | 27.93 | 6,276,856 | +0.02(+0.05%) |
Aug 14, 2020 | 27.94 | 27.96 | 27.91 | 27.91 | 4,680,800 | -0.02(-0.05%) |
Aug 13, 2020 | 27.99 | 28.01 | 27.89 | 27.93 | 6,067,562 | -0.08(-0.29%) |
Aug 12, 2020 | 28.01 | 28.03 | 27.97 | 28.01 | 9,123,022 | -0.06(-0.21%) |
Aug 11, 2020 | 28.08 | 28.09 | 28.02 | 28.07 | 5,276,480 | -0.11(-0.37%) |
Aug 10, 2020 | 28.22 | 28.24 | 28.17 | 28.18 | 2,629,900 | -0.04(-0.12%) |
Aug 07, 2020 | 28.26 | 28.29 | 28.19 | 28.21 | 2,504,900 | -0.05(-0.18%) |
Aug 06, 2020 | 28.28 | 28.32 | 28.24 | 28.26 | 3,611,070 | +0.03(+0.11%) |
Aug 05, 2020 | 28.24 | 28.24 | 28.21 | 28.23 | 2,961,916 | -0.07(-0.25%) |
Aug 04, 2020 | 28.26 | 28.30 | 28.25 | 28.30 | 2,983,561 | +0.07(+0.25%) |
Aug 03, 2020 | 28.19 | 28.23 | 28.17 | 28.23 | 7,674,643 | -0.05(-0.18%) |
Jul 31, 2020 | 28.24 | 28.30 | 28.22 | 28.28 | 5,132,100 | +0.01(+0.02%) |
Jul 30, 2020 | 28.28 | 28.28 | 28.25 | 28.27 | 3,587,771 | +0.05(+0.18%) |
Jul 29, 2020 | 28.22 | 28.23 | 28.17 | 28.23 | 3,963,074 | +0.01(+0.02%) |
Jul 28, 2020 | 28.19 | 28.22 | 28.17 | 28.22 | 3,066,566 | +0.07(+0.25%) |
Jul 27, 2020 | 28.21 | 28.22 | 28.15 | 28.15 | 2,196,431 | -0.05(-0.16%) |
Jul 24, 2020 | 28.17 | 28.20 | 28.16 | 28.20 | 2,956,500 | +0.00(+0.02%) |
Jul 23, 2020 | 28.17 | 28.19 | 28.14 | 28.19 | 3,657,663 | +0.07(+0.23%) |
Jul 22, 2020 | 28.15 | 28.15 | 28.11 | 28.12 | 2,689,450 | +0.02(+0.05%) |
Jul 21, 2020 | 28.11 | 28.12 | 28.09 | 28.11 | 2,828,177 | +0.02(+0.05%) |
Jul 20, 2020 | 28.12 | 28.12 | 28.07 | 28.09 | 3,238,185 | +0.02(+0.05%) |
Jul 17, 2020 | 28.11 | 28.11 | 28.06 | 28.08 | 3,655,200 | -0.01(-0.04%) |
Jul 16, 2020 | 28.11 | 28.12 | 28.08 | 28.09 | 2,678,408 | +0.03(+0.11%) |
Jul 15, 2020 | 28.04 | 28.08 | 28.02 | 28.06 | 3,061,794 | -0.02(-0.07%) |
Jul 14, 2020 | 28.11 | 28.13 | 28.07 | 28.08 | 2,241,151 | +0.00(+0.02%) |
Jul 13, 2020 | 28.00 | 28.08 | 28.00 | 28.07 | 11,856,263 | +0.02(+0.09%) |
Jul 10, 2020 | 28.11 | 28.13 | 28.04 | 28.05 | 2,720,500 | -0.04(-0.14%) |
Jul 09, 2020 | 27.99 | 28.10 | 27.98 | 28.09 | 3,031,708 | +0.10(+0.36%) |
Jul 08, 2020 | 27.98 | 28.00 | 27.95 | 27.99 | 6,794,195 | -0.02(-0.05%) |
Jul 07, 2020 | 27.93 | 28.01 | 27.93 | 28.00 | 3,444,807 | +0.08(+0.30%) |
Jul 06, 2020 | 27.89 | 27.93 | 27.87 | 27.92 | 3,582,845 | -0.13(-0.46%) |
Jul 02, 2020 | 27.91 | 28.05 | 27.88 | 28.05 | 3,314,100 | +0.12(+0.43%) |