Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.26 | 32.03 | 31.01 | 31.45 | 13,823,081 | +0.13(+0.41%) |
Sep 29, 2020 | 31.01 | 31.52 | 30.88 | 31.32 | 7,114,203 | +0.06(+0.21%) |
Sep 28, 2020 | 31.07 | 31.28 | 30.91 | 31.26 | 5,457,523 | +0.16(+0.51%) |
Sep 25, 2020 | 31.11 | 31.33 | 30.72 | 31.10 | 5,456,588 | +0.09(+0.30%) |
Sep 24, 2020 | 30.81 | 31.23 | 30.47 | 31.01 | 6,297,186 | +0.14(+0.45%) |
Sep 23, 2020 | 31.39 | 31.61 | 30.77 | 30.87 | 6,663,149 | -0.43(-1.36%) |
Sep 22, 2020 | 30.98 | 31.50 | 30.89 | 31.29 | 7,235,874 | +0.26(+0.84%) |
Sep 21, 2020 | 30.53 | 31.07 | 30.45 | 31.03 | 9,284,219 | +0.23(+0.75%) |
Sep 18, 2020 | 30.11 | 30.98 | 30.06 | 30.80 | 19,849,676 | +0.65(+2.15%) |
Sep 17, 2020 | 29.74 | 30.55 | 29.68 | 30.15 | 11,445,233 | +0.45(+1.53%) |
Sep 16, 2020 | 30.37 | 30.59 | 29.59 | 29.70 | 23,628,652 | -0.65(-2.14%) |
Sep 15, 2020 | 30.43 | 30.81 | 30.09 | 30.35 | 13,846,254 | -0.11(-0.37%) |
Sep 14, 2020 | 31.24 | 31.39 | 30.38 | 30.46 | 18,044,210 | -1.42(-4.45%) |
Sep 11, 2020 | 32.46 | 32.57 | 31.35 | 31.88 | 23,319,776 | -0.34(-1.07%) |
Sep 10, 2020 | 32.65 | 32.81 | 32.17 | 32.22 | 12,431,316 | -0.41(-1.25%) |
Sep 09, 2020 | 32.32 | 32.92 | 32.20 | 32.63 | 11,177,854 | +0.52(+1.62%) |
Sep 08, 2020 | 33.05 | 33.15 | 32.09 | 32.11 | 9,966,744 | -0.79(-2.40%) |
Sep 04, 2020 | 33.42 | 33.57 | 32.40 | 32.90 | 8,177,442 | -0.45(-1.34%) |
Sep 03, 2020 | 33.68 | 34.52 | 33.19 | 33.34 | 10,046,187 | -0.60(-1.78%) |
Sep 02, 2020 | 32.88 | 33.96 | 32.88 | 33.95 | 11,639,631 | +1.11(+3.39%) |
Sep 01, 2020 | 32.92 | 33.09 | 32.39 | 32.83 | 9,115,731 | -0.26(-0.78%) |
Aug 31, 2020 | 32.78 | 33.10 | 32.55 | 33.09 | 8,758,126 | +0.35(+1.08%) |
Aug 28, 2020 | 33.58 | 33.58 | 32.46 | 32.74 | 7,577,851 | -0.80(-2.38%) |
Aug 27, 2020 | 33.78 | 34.05 | 33.53 | 33.54 | 6,699,159 | -0.19(-0.58%) |
Aug 26, 2020 | 33.37 | 33.79 | 33.06 | 33.73 | 5,102,601 | +0.27(+0.80%) |
Aug 25, 2020 | 33.47 | 33.54 | 33.15 | 33.46 | 4,249,860 | +0.02(+0.06%) |
Aug 24, 2020 | 33.40 | 33.46 | 33.08 | 33.44 | 4,934,022 | +0.14(+0.42%) |
Aug 21, 2020 | 33.31 | 33.61 | 33.13 | 33.31 | 5,332,378 | -0.01(-0.03%) |
Aug 20, 2020 | 33.56 | 33.76 | 33.18 | 33.31 | 4,598,385 | -0.28(-0.83%) |
Aug 19, 2020 | 33.69 | 34.20 | 33.50 | 33.59 | 5,447,633 | -0.02(-0.06%) |
Aug 18, 2020 | 33.34 | 34.03 | 33.10 | 33.61 | 8,381,872 | +0.22(+0.67%) |
Aug 17, 2020 | 33.11 | 33.56 | 32.75 | 33.39 | 7,127,364 | +0.57(+1.72%) |
Aug 14, 2020 | 32.10 | 33.42 | 32.03 | 32.82 | 11,314,269 | +0.74(+2.31%) |
Aug 13, 2020 | 32.02 | 32.22 | 31.74 | 32.08 | 6,692,466 | +0.15(+0.46%) |
Aug 12, 2020 | 31.72 | 32.10 | 31.57 | 31.93 | 5,625,004 | +0.32(+1.02%) |
Aug 11, 2020 | 32.24 | 32.26 | 31.51 | 31.61 | 7,918,695 | -0.71(-2.20%) |
Aug 10, 2020 | 32.55 | 32.62 | 32.25 | 32.32 | 5,257,075 | -0.19(-0.60%) |
Aug 07, 2020 | 32.29 | 32.55 | 32.26 | 32.51 | 4,822,887 | +0.19(+0.60%) |
Aug 06, 2020 | 32.48 | 32.71 | 32.27 | 32.32 | 4,965,226 | -0.06(-0.17%) |
Aug 05, 2020 | 32.44 | 32.62 | 32.20 | 32.38 | 7,771,228 | -0.28(-0.85%) |
Aug 04, 2020 | 32.51 | 32.73 | 32.24 | 32.65 | 5,801,721 | +0.27(+0.83%) |
Aug 03, 2020 | 32.20 | 32.45 | 31.80 | 32.38 | 6,172,701 | +0.29(+0.89%) |
Jul 31, 2020 | 31.81 | 32.11 | 31.72 | 32.10 | 7,901,003 | +0.35(+1.10%) |
Jul 30, 2020 | 32.16 | 32.23 | 31.67 | 31.75 | 6,240,034 | -0.65(-1.99%) |
Jul 29, 2020 | 32.45 | 32.45 | 32.03 | 32.39 | 6,023,286 | -0.11(-0.34%) |
Jul 28, 2020 | 32.18 | 32.68 | 32.12 | 32.50 | 6,198,900 | +0.43(+1.35%) |
Jul 27, 2020 | 32.02 | 32.24 | 31.65 | 32.07 | 5,689,858 | +0.05(+0.14%) |
Jul 24, 2020 | 32.29 | 32.63 | 31.89 | 32.02 | 5,456,502 | -0.39(-1.20%) |
Jul 23, 2020 | 32.51 | 32.65 | 32.27 | 32.41 | 5,998,455 | -0.03(-0.09%) |
Jul 22, 2020 | 32.20 | 32.44 | 31.91 | 32.44 | 7,007,013 | +0.34(+1.06%) |
Jul 21, 2020 | 31.70 | 32.83 | 31.67 | 32.10 | 12,876,842 | +0.59(+1.87%) |
Jul 20, 2020 | 31.19 | 31.52 | 31.02 | 31.51 | 8,739,287 | +0.28(+0.89%) |
Jul 17, 2020 | 31.23 | 31.54 | 31.17 | 31.23 | 6,685,797 | +0.11(+0.36%) |
Jul 16, 2020 | 31.28 | 31.66 | 31.04 | 31.12 | 7,588,726 | -0.04(-0.12%) |
Jul 15, 2020 | 31.08 | 31.38 | 30.74 | 31.16 | 9,317,338 | -0.43(-1.37%) |
Jul 14, 2020 | 30.75 | 31.60 | 30.73 | 31.59 | 10,692,633 | +0.89(+2.88%) |
Jul 13, 2020 | 30.85 | 31.00 | 30.41 | 30.71 | 8,826,236 | -0.15(-0.48%) |
Jul 10, 2020 | 30.23 | 31.21 | 30.21 | 30.85 | 11,395,640 | +0.63(+2.08%) |
Jul 09, 2020 | 29.88 | 30.52 | 29.86 | 30.23 | 7,796,222 | +0.31(+1.05%) |
Jul 08, 2020 | 31.03 | 31.14 | 29.82 | 29.91 | 10,515,465 | -1.16(-3.74%) |
Jul 07, 2020 | 31.05 | 31.47 | 30.87 | 31.07 | 12,526,915 | -0.05(-0.15%) |
Jul 06, 2020 | 31.02 | 31.20 | 30.92 | 31.12 | 7,667,886 | +0.21(+0.69%) |
Jul 02, 2020 | 30.97 | 31.35 | 30.80 | 30.91 | 9,335,145 | -0.06(-0.21%) |