Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.79 | 32.80 | 32.26 | 32.38 | 4,346,721 | +0.18(+0.56%) |
Sep 29, 2020 | 32.35 | 32.57 | 32.07 | 32.20 | 3,333,878 | -0.37(-1.14%) |
Sep 28, 2020 | 32.56 | 32.83 | 32.50 | 32.57 | 3,500,495 | +0.05(+0.16%) |
Sep 25, 2020 | 32.10 | 32.53 | 32.08 | 32.52 | 3,807,151 | +0.36(+1.12%) |
Sep 24, 2020 | 32.33 | 32.39 | 31.91 | 32.16 | 4,071,430 | -0.35(-1.08%) |
Sep 23, 2020 | 33.22 | 33.24 | 32.48 | 32.51 | 3,872,235 | -0.18(-0.55%) |
Sep 22, 2020 | 32.65 | 32.80 | 32.44 | 32.69 | 3,834,777 | -0.18(-0.55%) |
Sep 21, 2020 | 33.15 | 33.17 | 32.44 | 32.87 | 5,138,486 | -0.90(-2.67%) |
Sep 18, 2020 | 34.22 | 34.22 | 33.71 | 33.78 | 4,281,839 | -0.18(-0.53%) |
Sep 17, 2020 | 33.92 | 34.19 | 33.77 | 33.96 | 3,035,934 | +0.04(+0.13%) |
Sep 16, 2020 | 33.94 | 34.16 | 33.89 | 33.92 | 2,428,444 | +0.13(+0.38%) |
Sep 15, 2020 | 33.93 | 34.09 | 33.75 | 33.79 | 2,040,736 | +0.16(+0.49%) |
Sep 14, 2020 | 33.68 | 33.77 | 33.57 | 33.62 | 1,775,146 | -0.03(-0.08%) |
Sep 11, 2020 | 33.64 | 33.73 | 33.43 | 33.65 | 2,482,116 | +0.29(+0.88%) |
Sep 10, 2020 | 33.96 | 34.07 | 33.30 | 33.36 | 3,053,443 | -0.84(-2.47%) |
Sep 09, 2020 | 34.35 | 34.53 | 34.20 | 34.20 | 3,805,344 | +0.67(+2.00%) |
Sep 08, 2020 | 33.67 | 33.85 | 33.40 | 33.53 | 3,539,955 | +0.43(+1.30%) |
Sep 04, 2020 | 33.48 | 33.57 | 32.68 | 33.10 | 4,382,844 | -0.46(-1.38%) |
Sep 03, 2020 | 34.30 | 34.38 | 33.39 | 33.56 | 3,210,453 | -0.77(-2.23%) |
Sep 02, 2020 | 33.98 | 34.36 | 33.90 | 34.33 | 3,303,922 | +0.81(+2.41%) |
Sep 01, 2020 | 33.81 | 33.85 | 33.30 | 33.52 | 4,314,784 | -0.55(-1.62%) |
Aug 31, 2020 | 34.06 | 34.35 | 33.98 | 34.07 | 2,503,615 | +0.00(+0.00%) |
Aug 28, 2020 | 34.18 | 34.19 | 33.85 | 34.07 | 2,452,709 | -0.13(-0.38%) |
Aug 27, 2020 | 34.61 | 34.63 | 34.09 | 34.20 | 2,907,285 | -0.40(-1.14%) |
Aug 26, 2020 | 34.43 | 34.59 | 34.34 | 34.59 | 1,965,726 | +0.06(+0.17%) |
Aug 25, 2020 | 34.74 | 34.80 | 34.44 | 34.53 | 2,220,141 | -0.09(-0.25%) |
Aug 24, 2020 | 34.90 | 34.94 | 34.43 | 34.62 | 4,158,595 | +0.03(+0.07%) |
Aug 21, 2020 | 34.41 | 34.62 | 34.29 | 34.59 | 2,578,123 | -0.33(-0.94%) |
Aug 20, 2020 | 34.95 | 35.01 | 34.77 | 34.92 | 2,170,237 | -0.13(-0.37%) |
Aug 19, 2020 | 35.55 | 35.55 | 35.03 | 35.05 | 1,900,531 | -0.30(-0.85%) |
Aug 18, 2020 | 35.46 | 35.49 | 35.21 | 35.35 | 2,312,904 | -0.03(-0.10%) |
Aug 17, 2020 | 35.02 | 35.49 | 35.02 | 35.39 | 3,128,052 | +0.50(+1.43%) |
Aug 14, 2020 | 34.88 | 35.08 | 34.79 | 34.89 | 3,787,740 | -0.55(-1.55%) |
Aug 13, 2020 | 35.72 | 35.76 | 35.37 | 35.44 | 3,316,152 | -0.41(-1.15%) |
Aug 12, 2020 | 35.66 | 36.05 | 35.60 | 35.85 | 3,897,987 | +0.74(+2.11%) |
Aug 11, 2020 | 35.29 | 35.31 | 35.04 | 35.11 | 3,388,517 | +0.30(+0.85%) |
Aug 10, 2020 | 34.86 | 34.88 | 34.62 | 34.81 | 2,554,170 | +0.13(+0.37%) |
Aug 07, 2020 | 34.53 | 34.73 | 34.49 | 34.68 | 3,467,617 | -0.15(-0.44%) |
Aug 06, 2020 | 34.81 | 34.93 | 34.56 | 34.84 | 3,406,766 | -0.20(-0.58%) |
Aug 05, 2020 | 35.36 | 35.42 | 34.96 | 35.04 | 2,779,605 | -0.03(-0.07%) |
Aug 04, 2020 | 34.84 | 35.13 | 34.79 | 35.07 | 2,572,516 | -0.04(-0.12%) |
Aug 03, 2020 | 34.92 | 35.33 | 34.83 | 35.11 | 3,458,509 | +0.82(+2.41%) |
Jul 31, 2020 | 34.86 | 34.90 | 34.07 | 34.28 | 6,181,733 | +0.06(+0.17%) |
Jul 30, 2020 | 33.84 | 34.28 | 33.69 | 34.22 | 4,194,190 | -0.29(-0.84%) |
Jul 29, 2020 | 34.90 | 34.92 | 34.16 | 34.51 | 5,952,563 | -0.60(-1.72%) |
Jul 28, 2020 | 35.12 | 35.42 | 35.07 | 35.12 | 4,874,725 | +0.36(+1.03%) |
Jul 27, 2020 | 34.59 | 34.85 | 34.51 | 34.76 | 3,484,221 | +0.50(+1.46%) |
Jul 24, 2020 | 34.33 | 34.45 | 34.14 | 34.26 | 4,370,245 | -0.01(-0.02%) |
Jul 23, 2020 | 35.09 | 35.11 | 34.26 | 34.27 | 5,204,181 | -0.74(-2.11%) |
Jul 22, 2020 | 35.17 | 35.33 | 34.86 | 35.01 | 2,437,355 | -0.34(-0.96%) |
Jul 21, 2020 | 35.58 | 35.60 | 35.22 | 35.35 | 3,418,436 | -0.01(-0.02%) |
Jul 20, 2020 | 35.87 | 36.05 | 35.21 | 35.36 | 3,463,588 | -0.20(-0.57%) |
Jul 17, 2020 | 35.31 | 35.67 | 35.26 | 35.56 | 3,087,044 | +0.28(+0.80%) |
Jul 16, 2020 | 35.43 | 35.49 | 35.06 | 35.28 | 3,230,660 | -0.39(-1.10%) |
Jul 15, 2020 | 35.38 | 35.79 | 35.24 | 35.67 | 5,763,530 | +1.06(+3.07%) |
Jul 14, 2020 | 34.16 | 34.66 | 34.05 | 34.61 | 4,446,137 | +0.54(+1.57%) |
Jul 13, 2020 | 34.14 | 34.58 | 33.99 | 34.07 | 3,862,266 | +0.14(+0.40%) |
Jul 10, 2020 | 34.07 | 34.15 | 33.46 | 33.94 | 4,038,243 | -0.39(-1.14%) |
Jul 09, 2020 | 34.68 | 34.86 | 34.11 | 34.33 | 3,258,624 | -0.32(-0.93%) |
Jul 08, 2020 | 34.50 | 34.69 | 34.33 | 34.65 | 2,650,627 | +0.31(+0.92%) |
Jul 07, 2020 | 34.26 | 34.72 | 34.23 | 34.33 | 2,428,521 | -0.54(-1.54%) |
Jul 06, 2020 | 34.73 | 35.13 | 34.72 | 34.87 | 2,543,746 | -0.18(-0.51%) |
Jul 02, 2020 | 34.99 | 35.10 | 34.82 | 35.05 | 3,191,713 | +0.31(+0.88%) |