Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.90 | 30.47 | 29.90 | 30.31 | 9,606,174 | +0.41(+1.39%) |
Sep 29, 2020 | 30.08 | 30.16 | 29.69 | 29.90 | 4,763,324 | -0.37(-1.22%) |
Sep 28, 2020 | 29.99 | 30.55 | 29.89 | 30.27 | 3,729,109 | +0.79(+2.66%) |
Sep 25, 2020 | 28.97 | 29.55 | 28.82 | 29.48 | 3,920,541 | +0.23(+0.78%) |
Sep 24, 2020 | 29.40 | 29.51 | 28.84 | 29.25 | 4,311,256 | -0.10(-0.33%) |
Sep 23, 2020 | 29.67 | 30.19 | 29.33 | 29.35 | 4,772,000 | -0.20(-0.69%) |
Sep 22, 2020 | 29.89 | 30.16 | 29.17 | 29.55 | 5,439,433 | -0.43(-1.44%) |
Sep 21, 2020 | 30.43 | 30.74 | 29.45 | 29.99 | 5,416,154 | -1.26(-4.04%) |
Sep 18, 2020 | 31.29 | 31.66 | 31.20 | 31.25 | 6,600,770 | -0.14(-0.45%) |
Sep 17, 2020 | 30.98 | 31.44 | 30.94 | 31.39 | 3,604,593 | -0.01(-0.03%) |
Sep 16, 2020 | 30.78 | 31.92 | 30.76 | 31.40 | 7,233,269 | +0.62(+2.01%) |
Sep 15, 2020 | 31.51 | 31.67 | 30.44 | 30.78 | 7,790,747 | -0.96(-3.03%) |
Sep 14, 2020 | 32.07 | 32.41 | 31.66 | 31.74 | 4,663,100 | -0.04(-0.11%) |
Sep 11, 2020 | 31.41 | 31.98 | 31.36 | 31.78 | 3,988,963 | +0.38(+1.21%) |
Sep 10, 2020 | 31.81 | 31.93 | 31.35 | 31.40 | 4,574,043 | -0.28(-0.89%) |
Sep 09, 2020 | 32.01 | 32.11 | 31.63 | 31.68 | 4,652,187 | -0.13(-0.42%) |
Sep 08, 2020 | 32.72 | 32.84 | 31.77 | 31.81 | 5,612,546 | -1.29(-3.89%) |
Sep 04, 2020 | 33.23 | 33.74 | 32.95 | 33.10 | 7,307,190 | +0.57(+1.76%) |
Sep 03, 2020 | 33.47 | 33.94 | 32.21 | 32.53 | 5,733,007 | -0.72(-2.18%) |
Sep 02, 2020 | 32.79 | 33.36 | 32.72 | 33.25 | 4,339,195 | +0.41(+1.24%) |
Sep 01, 2020 | 32.49 | 32.98 | 32.26 | 32.85 | 3,552,641 | +0.20(+0.62%) |
Aug 31, 2020 | 33.16 | 33.16 | 32.47 | 32.64 | 4,389,161 | -0.51(-1.54%) |
Aug 28, 2020 | 33.30 | 33.30 | 32.86 | 33.16 | 3,555,890 | +0.01(+0.03%) |
Aug 27, 2020 | 32.33 | 33.33 | 32.32 | 33.15 | 5,204,556 | +0.82(+2.54%) |
Aug 26, 2020 | 32.37 | 32.54 | 32.04 | 32.33 | 3,647,233 | -0.04(-0.14%) |
Aug 25, 2020 | 32.47 | 32.62 | 32.19 | 32.37 | 4,638,393 | +0.24(+0.74%) |
Aug 24, 2020 | 31.54 | 32.22 | 31.39 | 32.13 | 6,581,648 | +0.59(+1.88%) |
Aug 21, 2020 | 31.72 | 31.85 | 31.43 | 31.54 | 2,953,462 | -0.12(-0.39%) |
Aug 20, 2020 | 32.26 | 32.34 | 31.53 | 31.66 | 4,987,928 | -0.99(-3.03%) |
Aug 19, 2020 | 32.68 | 33.28 | 32.49 | 32.65 | 4,848,389 | +0.18(+0.54%) |
Aug 18, 2020 | 32.67 | 32.74 | 32.38 | 32.48 | 4,535,040 | -0.26(-0.81%) |
Aug 17, 2020 | 33.17 | 33.23 | 32.58 | 32.74 | 5,422,344 | -0.39(-1.17%) |
Aug 14, 2020 | 32.77 | 33.35 | 32.77 | 33.13 | 3,003,758 | +0.22(+0.67%) |
Aug 13, 2020 | 33.00 | 33.38 | 32.56 | 32.91 | 5,221,570 | -0.62(-1.84%) |
Aug 12, 2020 | 34.37 | 34.37 | 33.22 | 33.53 | 4,169,091 | -0.14(-0.42%) |
Aug 11, 2020 | 34.13 | 34.57 | 33.60 | 33.67 | 5,335,133 | +0.18(+0.53%) |
Aug 10, 2020 | 33.36 | 33.66 | 33.14 | 33.49 | 5,505,116 | +0.17(+0.50%) |
Aug 07, 2020 | 31.74 | 33.39 | 31.73 | 33.32 | 6,521,926 | +1.55(+4.89%) |
Aug 06, 2020 | 31.88 | 32.20 | 31.67 | 31.77 | 3,452,248 | -0.27(-0.85%) |
Aug 05, 2020 | 31.84 | 32.10 | 31.66 | 32.04 | 6,557,282 | +0.41(+1.28%) |
Aug 04, 2020 | 31.74 | 32.03 | 31.45 | 31.64 | 5,493,188 | -0.17(-0.53%) |
Aug 03, 2020 | 31.72 | 31.91 | 31.36 | 31.81 | 4,614,908 | +0.16(+0.50%) |
Jul 31, 2020 | 31.57 | 31.77 | 31.40 | 31.65 | 5,347,429 | -0.01(-0.03%) |
Jul 30, 2020 | 31.62 | 31.70 | 31.29 | 31.66 | 5,328,637 | -0.43(-1.35%) |
Jul 29, 2020 | 31.90 | 32.25 | 31.44 | 32.09 | 6,202,823 | +0.25(+0.78%) |
Jul 28, 2020 | 31.36 | 31.97 | 31.34 | 31.84 | 6,663,591 | +0.28(+0.90%) |
Jul 27, 2020 | 31.71 | 31.75 | 31.14 | 31.56 | 4,986,645 | -0.42(-1.32%) |
Jul 24, 2020 | 32.09 | 32.44 | 31.86 | 31.98 | 6,580,492 | +0.00(+0.00%) |
Jul 23, 2020 | 31.47 | 32.10 | 31.20 | 31.98 | 6,277,644 | +0.44(+1.39%) |
Jul 22, 2020 | 31.95 | 32.02 | 31.08 | 31.54 | 8,543,125 | -0.57(-1.77%) |
Jul 21, 2020 | 31.58 | 32.16 | 31.33 | 32.11 | 7,857,326 | +0.66(+2.09%) |
Jul 20, 2020 | 31.39 | 31.67 | 31.26 | 31.46 | 4,475,003 | -0.16(-0.50%) |
Jul 17, 2020 | 32.26 | 32.30 | 31.54 | 31.61 | 7,266,774 | -0.54(-1.69%) |
Jul 16, 2020 | 32.09 | 32.72 | 31.66 | 32.16 | 7,351,123 | -0.11(-0.33%) |
Jul 15, 2020 | 32.35 | 32.74 | 31.51 | 32.26 | 16,708,769 | -1.85(-5.41%) |
Jul 14, 2020 | 33.86 | 34.39 | 33.51 | 34.11 | 6,283,987 | +0.10(+0.28%) |
Jul 13, 2020 | 34.06 | 34.39 | 33.30 | 34.01 | 5,438,938 | +0.42(+1.25%) |
Jul 10, 2020 | 32.52 | 33.68 | 32.45 | 33.59 | 3,898,219 | +1.08(+3.31%) |
Jul 09, 2020 | 33.72 | 33.93 | 32.37 | 32.52 | 7,068,071 | -1.46(-4.30%) |
Jul 08, 2020 | 33.15 | 34.08 | 33.06 | 33.98 | 8,512,438 | +0.92(+2.78%) |
Jul 07, 2020 | 33.39 | 33.47 | 32.93 | 33.06 | 4,756,925 | -0.68(-2.02%) |
Jul 06, 2020 | 33.87 | 34.10 | 33.51 | 33.74 | 4,467,673 | +0.53(+1.61%) |
Jul 02, 2020 | 33.54 | 34.04 | 33.09 | 33.21 | 4,700,827 | +0.31(+0.93%) |