Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.06 | 33.53 | 32.79 | 33.19 | 3,049,406 | +0.12(+0.36%) |
Sep 29, 2020 | 33.28 | 33.64 | 32.98 | 33.07 | 3,367,720 | -0.20(-0.60%) |
Sep 28, 2020 | 33.54 | 33.65 | 33.05 | 33.27 | 2,509,168 | +0.13(+0.39%) |
Sep 25, 2020 | 32.32 | 33.19 | 31.95 | 33.14 | 4,228,100 | +0.94(+2.92%) |
Sep 24, 2020 | 32.30 | 32.76 | 32.08 | 32.20 | 4,789,959 | -0.49(-1.50%) |
Sep 23, 2020 | 33.54 | 34.34 | 32.56 | 32.69 | 4,693,202 | -0.84(-2.51%) |
Sep 22, 2020 | 33.00 | 33.72 | 32.57 | 33.53 | 3,178,362 | +0.66(+2.01%) |
Sep 21, 2020 | 32.78 | 33.23 | 32.19 | 32.87 | 2,995,482 | -0.24(-0.72%) |
Sep 18, 2020 | 33.25 | 33.87 | 33.02 | 33.11 | 6,262,200 | +0.13(+0.39%) |
Sep 17, 2020 | 32.62 | 33.06 | 32.18 | 32.98 | 6,142,066 | -0.22(-0.66%) |
Sep 16, 2020 | 33.00 | 34.12 | 32.68 | 33.20 | 10,418,248 | +0.23(+0.70%) |
Sep 15, 2020 | 31.80 | 33.05 | 31.64 | 32.97 | 5,551,495 | +1.53(+4.87%) |
Sep 14, 2020 | 31.26 | 31.70 | 31.09 | 31.44 | 5,516,788 | +0.64(+2.08%) |
Sep 11, 2020 | 31.04 | 31.04 | 30.31 | 30.80 | 5,540,500 | +0.08(+0.26%) |
Sep 10, 2020 | 30.49 | 31.15 | 30.41 | 30.72 | 7,191,905 | +0.53(+1.76%) |
Sep 09, 2020 | 29.25 | 30.25 | 29.10 | 30.19 | 2,284,374 | +1.26(+4.36%) |
Sep 08, 2020 | 29.03 | 29.36 | 28.56 | 28.93 | 4,027,749 | -1.17(-3.89%) |
Sep 04, 2020 | 30.22 | 30.63 | 28.60 | 30.10 | 4,241,300 | -0.44(-1.44%) |
Sep 03, 2020 | 31.25 | 31.25 | 30.25 | 30.54 | 5,300,110 | -1.17(-3.69%) |
Sep 02, 2020 | 31.80 | 31.88 | 30.81 | 31.71 | 3,572,738 | +0.42(+1.34%) |
Sep 01, 2020 | 30.15 | 31.57 | 30.02 | 31.29 | 4,690,345 | +1.33(+4.44%) |
Aug 31, 2020 | 29.65 | 30.04 | 29.53 | 29.96 | 1,868,188 | +0.29(+0.98%) |
Aug 28, 2020 | 29.85 | 29.91 | 29.62 | 29.67 | 1,939,900 | +0.01(+0.03%) |
Aug 27, 2020 | 30.26 | 30.28 | 29.42 | 29.66 | 2,361,629 | -0.43(-1.41%) |
Aug 26, 2020 | 29.43 | 30.22 | 29.31 | 30.09 | 3,004,572 | +0.85(+2.89%) |
Aug 25, 2020 | 29.26 | 29.39 | 29.03 | 29.24 | 1,493,542 | -0.02(-0.07%) |
Aug 24, 2020 | 29.09 | 29.53 | 29.09 | 29.26 | 2,181,188 | +0.41(+1.40%) |
Aug 21, 2020 | 29.17 | 29.35 | 28.84 | 28.86 | 3,179,400 | -0.46(-1.57%) |
Aug 20, 2020 | 28.45 | 29.42 | 28.39 | 29.32 | 2,029,888 | +0.82(+2.86%) |
Aug 19, 2020 | 29.18 | 29.18 | 28.48 | 28.50 | 2,136,880 | -0.56(-1.93%) |
Aug 18, 2020 | 29.46 | 29.68 | 28.81 | 29.06 | 2,016,901 | -0.38(-1.29%) |
Aug 17, 2020 | 28.99 | 29.45 | 28.71 | 29.44 | 2,132,443 | +0.34(+1.17%) |
Aug 14, 2020 | 28.75 | 29.22 | 28.59 | 29.10 | 3,052,100 | +0.44(+1.54%) |
Aug 13, 2020 | 28.73 | 29.18 | 28.50 | 28.66 | 2,360,996 | +0.00(+0.00%) |
Aug 12, 2020 | 28.71 | 28.95 | 28.46 | 28.66 | 2,068,644 | +0.13(+0.46%) |
Aug 11, 2020 | 29.04 | 29.13 | 28.41 | 28.53 | 2,916,866 | -0.56(-1.93%) |
Aug 10, 2020 | 29.43 | 29.72 | 28.32 | 29.09 | 3,186,967 | -0.39(-1.32%) |
Aug 07, 2020 | 29.31 | 29.84 | 28.70 | 29.48 | 5,090,400 | -0.12(-0.41%) |
Aug 06, 2020 | 28.64 | 30.07 | 28.45 | 29.60 | 6,327,201 | +0.96(+3.35%) |
Aug 05, 2020 | 28.50 | 29.08 | 28.10 | 28.64 | 5,671,213 | +0.35(+1.24%) |
Aug 04, 2020 | 28.43 | 28.51 | 27.98 | 28.29 | 3,261,706 | -0.04(-0.14%) |
Aug 03, 2020 | 27.50 | 28.42 | 26.98 | 28.33 | 7,150,498 | +0.98(+3.58%) |
Jul 31, 2020 | 27.72 | 28.00 | 27.07 | 27.35 | 5,135,600 | -0.25(-0.91%) |
Jul 30, 2020 | 27.22 | 27.68 | 26.82 | 27.60 | 3,542,159 | +0.03(+0.11%) |
Jul 29, 2020 | 26.70 | 27.66 | 26.70 | 27.57 | 4,875,200 | +0.87(+3.26%) |
Jul 28, 2020 | 26.57 | 27.02 | 26.57 | 26.70 | 1,663,618 | -0.05(-0.19%) |
Jul 27, 2020 | 26.48 | 26.80 | 26.18 | 26.75 | 2,415,005 | +0.53(+2.02%) |
Jul 24, 2020 | 26.27 | 26.33 | 25.83 | 26.22 | 1,373,600 | -0.33(-1.24%) |
Jul 23, 2020 | 26.91 | 27.38 | 26.39 | 26.55 | 1,510,231 | -0.36(-1.34%) |
Jul 22, 2020 | 26.89 | 27.34 | 26.63 | 26.91 | 1,975,477 | +0.07(+0.26%) |
Jul 21, 2020 | 26.81 | 27.13 | 26.54 | 26.84 | 4,195,327 | +0.20(+0.75%) |
Jul 20, 2020 | 25.54 | 26.68 | 25.52 | 26.64 | 2,641,044 | +1.10(+4.31%) |
Jul 17, 2020 | 25.09 | 25.63 | 25.00 | 25.54 | 1,830,600 | +0.50(+2.02%) |
Jul 16, 2020 | 25.60 | 25.60 | 25.00 | 25.04 | 1,991,573 | -0.29(-1.16%) |
Jul 15, 2020 | 24.86 | 25.45 | 24.73 | 25.33 | 2,721,363 | +0.47(+1.89%) |
Jul 14, 2020 | 24.84 | 25.03 | 24.08 | 24.86 | 3,503,863 | -0.14(-0.56%) |
Jul 13, 2020 | 25.73 | 25.73 | 24.81 | 25.00 | 4,690,078 | -0.50(-1.96%) |
Jul 10, 2020 | 25.63 | 25.65 | 25.38 | 25.50 | 1,384,100 | -0.22(-0.86%) |
Jul 09, 2020 | 25.62 | 25.80 | 24.94 | 25.72 | 3,385,604 | +0.23(+0.90%) |
Jul 08, 2020 | 24.80 | 25.52 | 24.65 | 25.49 | 3,430,277 | +0.78(+3.16%) |
Jul 07, 2020 | 25.47 | 25.73 | 24.67 | 24.71 | 2,880,441 | -0.89(-3.48%) |
Jul 06, 2020 | 25.81 | 26.02 | 25.47 | 25.60 | 2,403,665 | -0.14(-0.54%) |
Jul 02, 2020 | 25.82 | 26.08 | 25.65 | 25.74 | 1,804,700 | +0.15(+0.59%) |