Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.64 | 33.17 | 32.52 | 32.79 | 3,069,928 | +0.21(+0.65%) |
Sep 29, 2020 | 33.38 | 33.38 | 32.20 | 32.58 | 3,471,863 | -0.72(-2.16%) |
Sep 28, 2020 | 33.58 | 33.78 | 32.90 | 33.30 | 4,171,470 | +0.01(+0.02%) |
Sep 25, 2020 | 31.35 | 33.58 | 31.05 | 33.30 | 7,548,777 | +1.58(+4.97%) |
Sep 24, 2020 | 31.83 | 32.32 | 31.31 | 31.72 | 2,423,583 | -0.05(-0.15%) |
Sep 23, 2020 | 32.96 | 33.01 | 31.73 | 31.77 | 3,765,272 | -1.22(-3.70%) |
Sep 22, 2020 | 33.06 | 33.34 | 32.62 | 32.99 | 2,443,089 | -0.21(-0.63%) |
Sep 21, 2020 | 33.25 | 33.56 | 32.57 | 33.20 | 3,502,597 | -0.82(-2.40%) |
Sep 18, 2020 | 34.44 | 34.85 | 33.97 | 34.02 | 5,763,322 | -0.68(-1.96%) |
Sep 17, 2020 | 33.47 | 34.86 | 33.09 | 34.69 | 5,633,010 | +0.78(+2.31%) |
Sep 16, 2020 | 33.90 | 34.28 | 33.51 | 33.91 | 4,372,752 | +0.21(+0.62%) |
Sep 15, 2020 | 33.17 | 33.78 | 32.98 | 33.70 | 4,882,518 | +0.70(+2.13%) |
Sep 14, 2020 | 31.85 | 33.15 | 31.77 | 33.00 | 6,493,187 | +1.51(+4.80%) |
Sep 11, 2020 | 30.88 | 31.66 | 30.67 | 31.48 | 2,946,005 | +0.77(+2.50%) |
Sep 10, 2020 | 31.09 | 31.33 | 30.70 | 30.71 | 2,940,438 | -0.26(-0.84%) |
Sep 09, 2020 | 30.60 | 31.31 | 30.38 | 30.97 | 3,717,073 | +0.79(+2.63%) |
Sep 08, 2020 | 31.45 | 31.58 | 30.14 | 30.18 | 5,698,007 | -1.39(-4.41%) |
Sep 04, 2020 | 31.59 | 31.83 | 31.04 | 31.57 | 4,794,012 | +0.56(+1.80%) |
Sep 03, 2020 | 31.48 | 31.98 | 30.60 | 31.01 | 5,066,278 | -0.40(-1.29%) |
Sep 02, 2020 | 30.43 | 31.44 | 30.20 | 31.42 | 6,630,085 | +1.07(+3.52%) |
Sep 01, 2020 | 29.30 | 30.36 | 29.06 | 30.35 | 4,083,414 | +1.01(+3.45%) |
Aug 31, 2020 | 29.87 | 29.87 | 29.23 | 29.34 | 3,457,405 | -0.53(-1.79%) |
Aug 28, 2020 | 29.69 | 30.02 | 29.58 | 29.87 | 2,091,786 | +0.27(+0.90%) |
Aug 27, 2020 | 29.28 | 29.83 | 29.27 | 29.61 | 2,169,279 | +0.35(+1.19%) |
Aug 26, 2020 | 29.19 | 29.32 | 28.93 | 29.26 | 1,915,676 | -0.03(-0.11%) |
Aug 25, 2020 | 30.29 | 30.36 | 29.27 | 29.29 | 2,375,519 | -0.86(-2.84%) |
Aug 24, 2020 | 28.93 | 30.27 | 28.89 | 30.15 | 3,732,381 | +1.69(+5.94%) |
Aug 21, 2020 | 28.56 | 28.77 | 28.16 | 28.46 | 3,266,430 | -0.40(-1.40%) |
Aug 20, 2020 | 28.92 | 29.15 | 28.69 | 28.86 | 1,985,444 | -0.42(-1.44%) |
Aug 19, 2020 | 29.40 | 29.82 | 29.20 | 29.28 | 1,973,350 | -0.03(-0.11%) |
Aug 18, 2020 | 29.51 | 29.74 | 29.27 | 29.32 | 2,163,308 | -0.32(-1.06%) |
Aug 17, 2020 | 30.16 | 30.16 | 29.55 | 29.63 | 2,262,647 | -0.52(-1.72%) |
Aug 14, 2020 | 29.28 | 30.23 | 29.19 | 30.15 | 3,747,315 | +0.63(+2.14%) |
Aug 13, 2020 | 29.06 | 29.67 | 28.98 | 29.52 | 3,405,930 | +0.23(+0.78%) |
Aug 12, 2020 | 29.78 | 29.88 | 29.07 | 29.29 | 3,419,614 | -0.24(-0.81%) |
Aug 11, 2020 | 29.75 | 30.57 | 29.43 | 29.53 | 4,405,228 | +0.57(+1.96%) |
Aug 10, 2020 | 28.45 | 28.99 | 28.34 | 28.96 | 3,337,614 | +0.65(+2.31%) |
Aug 07, 2020 | 27.26 | 28.33 | 27.06 | 28.31 | 5,611,835 | +0.18(+0.62%) |
Aug 06, 2020 | 28.32 | 28.60 | 28.12 | 28.13 | 3,358,287 | -0.25(-0.87%) |
Aug 05, 2020 | 28.42 | 28.79 | 28.36 | 28.38 | 3,563,794 | +0.24(+0.85%) |
Aug 04, 2020 | 28.10 | 28.44 | 27.89 | 28.14 | 4,119,580 | -0.13(-0.45%) |
Aug 03, 2020 | 28.09 | 28.45 | 27.81 | 28.27 | 4,757,218 | +0.52(+1.87%) |
Jul 31, 2020 | 28.16 | 28.34 | 27.40 | 27.75 | 5,074,873 | -0.77(-2.71%) |
Jul 30, 2020 | 29.73 | 30.02 | 28.22 | 28.52 | 4,577,540 | -0.79(-2.69%) |
Jul 29, 2020 | 29.01 | 29.48 | 28.79 | 29.31 | 3,929,924 | +0.46(+1.60%) |
Jul 28, 2020 | 29.30 | 29.38 | 28.73 | 28.85 | 3,197,458 | -0.54(-1.85%) |
Jul 27, 2020 | 28.92 | 29.45 | 28.65 | 29.39 | 2,755,246 | +0.42(+1.46%) |
Jul 24, 2020 | 29.35 | 29.47 | 28.86 | 28.97 | 1,717,701 | -0.25(-0.85%) |
Jul 23, 2020 | 29.15 | 29.42 | 28.96 | 29.22 | 2,003,129 | -0.02(-0.05%) |
Jul 22, 2020 | 29.11 | 29.38 | 28.86 | 29.23 | 2,132,330 | +0.03(+0.11%) |
Jul 21, 2020 | 28.91 | 29.57 | 28.91 | 29.20 | 1,902,645 | +0.21(+0.71%) |
Jul 20, 2020 | 29.23 | 29.38 | 28.81 | 28.99 | 2,634,387 | -0.45(-1.54%) |
Jul 17, 2020 | 29.95 | 29.95 | 29.34 | 29.45 | 3,022,934 | -0.37(-1.26%) |
Jul 16, 2020 | 28.95 | 30.05 | 28.80 | 29.82 | 4,402,939 | +0.86(+2.97%) |
Jul 15, 2020 | 29.18 | 29.34 | 28.58 | 28.96 | 3,406,836 | +0.68(+2.40%) |
Jul 14, 2020 | 27.68 | 28.44 | 27.49 | 28.28 | 4,210,826 | +0.65(+2.34%) |
Jul 13, 2020 | 27.60 | 28.06 | 27.32 | 27.64 | 3,310,684 | +0.09(+0.32%) |
Jul 10, 2020 | 26.51 | 27.59 | 26.51 | 27.55 | 2,476,193 | +1.14(+4.32%) |
Jul 09, 2020 | 27.13 | 27.23 | 26.27 | 26.41 | 3,467,796 | -0.82(-3.02%) |
Jul 08, 2020 | 28.00 | 28.05 | 26.98 | 27.23 | 3,786,094 | -0.88(-3.12%) |
Jul 07, 2020 | 28.31 | 28.37 | 27.89 | 28.11 | 4,073,951 | -0.56(-1.95%) |
Jul 06, 2020 | 28.89 | 29.10 | 28.32 | 28.67 | 3,293,252 | +0.47(+1.67%) |
Jul 02, 2020 | 28.12 | 28.56 | 27.94 | 28.20 | 2,572,478 | +0.43(+1.55%) |