Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.77 | 31.62 | 30.26 | 30.36 | 16,770,316 | -0.03(-0.10%) |
Sep 29, 2020 | 30.87 | 30.88 | 30.08 | 30.39 | 14,898,627 | -0.72(-2.33%) |
Sep 28, 2020 | 30.38 | 31.73 | 29.92 | 31.11 | 22,246,854 | +1.55(+5.24%) |
Sep 25, 2020 | 28.61 | 29.57 | 28.57 | 29.56 | 21,990,792 | +0.76(+2.65%) |
Sep 24, 2020 | 28.91 | 29.30 | 27.72 | 28.80 | 22,404,636 | -0.55(-1.86%) |
Sep 23, 2020 | 30.22 | 30.81 | 29.28 | 29.35 | 17,464,210 | -0.66(-2.18%) |
Sep 22, 2020 | 29.59 | 30.32 | 29.50 | 30.00 | 18,149,090 | +0.40(+1.34%) |
Sep 21, 2020 | 30.93 | 30.97 | 29.21 | 29.60 | 34,679,916 | -3.00(-9.20%) |
Sep 18, 2020 | 32.98 | 33.77 | 32.34 | 32.60 | 35,335,156 | -1.11(-3.30%) |
Sep 17, 2020 | 33.72 | 34.82 | 33.39 | 33.71 | 26,191,022 | -0.61(-1.76%) |
Sep 16, 2020 | 33.56 | 34.74 | 32.95 | 34.32 | 26,240,668 | +1.05(+3.16%) |
Sep 15, 2020 | 32.96 | 34.23 | 32.86 | 33.27 | 22,756,368 | +0.69(+2.10%) |
Sep 14, 2020 | 32.06 | 32.66 | 31.78 | 32.58 | 16,431,887 | +1.11(+3.53%) |
Sep 11, 2020 | 31.58 | 31.90 | 31.11 | 31.47 | 14,448,662 | -0.09(-0.28%) |
Sep 10, 2020 | 31.95 | 32.47 | 31.44 | 31.56 | 17,833,042 | +0.03(+0.09%) |
Sep 09, 2020 | 31.94 | 32.20 | 31.09 | 31.53 | 19,472,150 | -0.77(-2.40%) |
Sep 08, 2020 | 31.17 | 32.86 | 31.11 | 32.30 | 28,303,270 | +0.76(+2.42%) |
Sep 04, 2020 | 31.56 | 32.14 | 30.39 | 31.54 | 26,067,424 | +0.55(+1.76%) |
Sep 03, 2020 | 31.40 | 32.29 | 30.25 | 30.99 | 29,650,356 | +0.08(+0.26%) |
Sep 02, 2020 | 30.18 | 31.07 | 29.92 | 30.91 | 16,406,585 | +0.43(+1.40%) |
Sep 01, 2020 | 29.80 | 31.38 | 29.53 | 30.49 | 20,198,750 | -0.14(-0.45%) |
Aug 31, 2020 | 31.58 | 31.78 | 30.58 | 30.63 | 18,387,196 | -1.13(-3.56%) |
Aug 28, 2020 | 31.02 | 31.76 | 30.51 | 31.76 | 20,619,058 | +1.16(+3.80%) |
Aug 27, 2020 | 30.59 | 31.98 | 30.40 | 30.60 | 31,996,534 | +0.86(+2.90%) |
Aug 26, 2020 | 29.79 | 30.00 | 29.41 | 29.73 | 18,911,332 | -0.15(-0.50%) |
Aug 25, 2020 | 29.78 | 30.06 | 29.12 | 29.88 | 31,214,754 | +0.30(+1.01%) |
Aug 24, 2020 | 27.46 | 29.58 | 27.34 | 29.58 | 34,448,856 | +2.51(+9.28%) |
Aug 21, 2020 | 27.36 | 27.66 | 26.97 | 27.07 | 10,976,913 | -0.30(-1.09%) |
Aug 20, 2020 | 27.32 | 27.59 | 26.82 | 27.37 | 14,104,732 | -0.10(-0.36%) |
Aug 19, 2020 | 27.55 | 28.90 | 27.36 | 27.47 | 21,214,308 | +0.04(+0.14%) |
Aug 18, 2020 | 27.80 | 28.08 | 27.17 | 27.43 | 14,320,158 | -0.39(-1.39%) |
Aug 17, 2020 | 28.83 | 28.83 | 27.56 | 27.82 | 14,661,041 | -0.92(-3.21%) |
Aug 14, 2020 | 28.09 | 28.98 | 27.95 | 28.74 | 13,203,442 | +0.25(+0.87%) |
Aug 13, 2020 | 28.39 | 29.37 | 28.28 | 28.49 | 15,864,195 | -0.39(-1.34%) |
Aug 12, 2020 | 29.82 | 30.06 | 28.15 | 28.88 | 26,801,398 | -0.55(-1.86%) |
Aug 11, 2020 | 30.57 | 30.60 | 29.22 | 29.43 | 37,527,688 | +0.30(+1.02%) |
Aug 10, 2020 | 27.26 | 29.20 | 27.18 | 29.13 | 34,333,604 | +2.14(+7.95%) |
Aug 07, 2020 | 26.51 | 27.00 | 26.27 | 26.98 | 15,365,704 | +0.10(+0.37%) |
Aug 06, 2020 | 26.71 | 27.10 | 25.94 | 26.88 | 30,888,216 | +0.61(+2.30%) |
Aug 05, 2020 | 26.03 | 26.84 | 25.56 | 26.28 | 29,717,520 | +0.79(+3.12%) |
Aug 04, 2020 | 25.27 | 26.03 | 25.13 | 25.48 | 17,316,822 | +0.47(+1.87%) |
Aug 03, 2020 | 24.67 | 25.30 | 24.20 | 25.02 | 16,700,495 | +0.23(+0.92%) |
Jul 31, 2020 | 24.62 | 24.82 | 24.25 | 24.79 | 17,241,492 | +0.03(+0.12%) |
Jul 30, 2020 | 25.07 | 25.20 | 24.64 | 24.76 | 16,944,348 | -0.77(-3.03%) |
Jul 29, 2020 | 25.83 | 26.00 | 25.20 | 25.53 | 14,557,202 | -0.22(-0.85%) |
Jul 28, 2020 | 25.17 | 26.11 | 25.16 | 25.75 | 18,739,502 | +0.44(+1.73%) |
Jul 27, 2020 | 25.76 | 25.97 | 25.19 | 25.32 | 18,954,580 | -0.46(-1.77%) |
Jul 24, 2020 | 26.29 | 26.45 | 25.69 | 25.77 | 16,897,298 | -0.81(-3.06%) |
Jul 23, 2020 | 25.81 | 27.50 | 25.59 | 26.59 | 28,294,520 | +0.53(+2.02%) |
Jul 22, 2020 | 26.04 | 26.63 | 25.92 | 26.06 | 16,818,644 | -0.18(-0.68%) |
Jul 21, 2020 | 26.31 | 26.75 | 26.16 | 26.24 | 21,090,614 | +0.21(+0.80%) |
Jul 20, 2020 | 26.80 | 27.22 | 25.84 | 26.03 | 21,721,250 | -0.82(-3.07%) |
Jul 17, 2020 | 27.13 | 27.53 | 26.74 | 26.85 | 21,135,500 | -0.21(-0.77%) |
Jul 16, 2020 | 27.36 | 27.75 | 26.83 | 27.06 | 26,062,178 | -1.33(-4.69%) |
Jul 15, 2020 | 27.30 | 28.67 | 26.73 | 28.39 | 48,009,736 | +2.47(+9.54%) |
Jul 14, 2020 | 25.45 | 26.56 | 25.28 | 25.92 | 42,392,672 | -0.70(-2.65%) |
Jul 13, 2020 | 27.03 | 27.42 | 26.12 | 26.63 | 34,336,776 | -0.27(-1.00%) |
Jul 10, 2020 | 25.12 | 27.06 | 24.97 | 26.89 | 31,578,142 | +1.43(+5.61%) |
Jul 09, 2020 | 26.60 | 26.73 | 25.04 | 25.46 | 31,412,506 | -1.36(-5.07%) |
Jul 08, 2020 | 26.46 | 27.08 | 26.01 | 26.82 | 27,394,502 | +0.01(+0.04%) |
Jul 07, 2020 | 27.66 | 27.75 | 26.67 | 26.81 | 24,735,190 | -1.42(-5.03%) |
Jul 06, 2020 | 28.04 | 28.42 | 27.08 | 28.23 | 27,513,040 | +0.71(+2.60%) |
Jul 02, 2020 | 28.33 | 28.52 | 27.40 | 27.52 | 29,453,452 | +0.02(+0.07%) |