Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.34 | 30.93 | 30.34 | 30.77 | 9,465,054 | +0.42(+1.39%) |
Sep 29, 2020 | 30.53 | 30.60 | 30.13 | 30.34 | 4,693,348 | -0.38(-1.22%) |
Sep 28, 2020 | 30.43 | 31.01 | 30.34 | 30.72 | 3,674,327 | +0.80(+2.66%) |
Sep 25, 2020 | 29.40 | 30.00 | 29.25 | 29.92 | 3,862,947 | +0.23(+0.78%) |
Sep 24, 2020 | 29.84 | 29.95 | 29.27 | 29.69 | 4,247,921 | -0.10(-0.33%) |
Sep 23, 2020 | 30.11 | 30.64 | 29.77 | 29.79 | 4,701,897 | -0.21(-0.69%) |
Sep 22, 2020 | 30.34 | 30.61 | 29.61 | 30.00 | 5,359,525 | -0.44(-1.44%) |
Sep 21, 2020 | 30.88 | 31.20 | 29.89 | 30.43 | 5,336,588 | -1.28(-4.04%) |
Sep 18, 2020 | 31.76 | 32.13 | 31.67 | 31.72 | 6,503,801 | -0.14(-0.45%) |
Sep 17, 2020 | 31.44 | 31.90 | 31.40 | 31.86 | 3,551,640 | -0.01(-0.03%) |
Sep 16, 2020 | 31.24 | 32.40 | 31.21 | 31.87 | 7,127,008 | +0.63(+2.01%) |
Sep 15, 2020 | 31.98 | 32.15 | 30.89 | 31.24 | 7,676,297 | -0.98(-3.03%) |
Sep 14, 2020 | 32.55 | 32.89 | 32.13 | 32.22 | 4,594,596 | -0.04(-0.11%) |
Sep 11, 2020 | 31.88 | 32.46 | 31.82 | 32.25 | 3,930,363 | +0.39(+1.21%) |
Sep 10, 2020 | 32.29 | 32.41 | 31.81 | 31.87 | 4,506,848 | -0.29(-0.89%) |
Sep 09, 2020 | 32.49 | 32.58 | 32.11 | 32.15 | 4,583,844 | -0.13(-0.42%) |
Sep 08, 2020 | 33.20 | 33.33 | 32.24 | 32.29 | 5,530,095 | -1.31(-3.89%) |
Sep 04, 2020 | 33.72 | 34.24 | 33.44 | 33.60 | 7,199,844 | +0.58(+1.76%) |
Sep 03, 2020 | 33.96 | 34.45 | 32.69 | 33.01 | 5,648,786 | -0.73(-2.18%) |
Sep 02, 2020 | 33.27 | 33.86 | 33.20 | 33.75 | 4,275,450 | +0.41(+1.24%) |
Sep 01, 2020 | 32.97 | 33.47 | 32.74 | 33.34 | 3,500,451 | +0.21(+0.62%) |
Aug 31, 2020 | 33.65 | 33.65 | 32.96 | 33.13 | 4,324,682 | -0.52(-1.54%) |
Aug 28, 2020 | 33.79 | 33.80 | 33.35 | 33.65 | 3,503,652 | +0.01(+0.03%) |
Aug 27, 2020 | 32.81 | 33.83 | 32.80 | 33.64 | 5,128,098 | +0.83(+2.54%) |
Aug 26, 2020 | 32.85 | 33.02 | 32.51 | 32.81 | 3,593,653 | -0.04(-0.14%) |
Aug 25, 2020 | 32.95 | 33.10 | 32.67 | 32.85 | 4,570,253 | +0.24(+0.74%) |
Aug 24, 2020 | 32.01 | 32.70 | 31.86 | 32.61 | 6,484,960 | +0.60(+1.88%) |
Aug 21, 2020 | 32.19 | 32.32 | 31.89 | 32.01 | 2,910,074 | -0.13(-0.39%) |
Aug 20, 2020 | 32.75 | 32.83 | 32.00 | 32.14 | 4,914,653 | -1.00(-3.03%) |
Aug 19, 2020 | 33.17 | 33.78 | 32.98 | 33.14 | 4,777,164 | +0.18(+0.54%) |
Aug 18, 2020 | 33.16 | 33.23 | 32.86 | 32.96 | 4,468,418 | -0.27(-0.81%) |
Aug 17, 2020 | 33.66 | 33.72 | 33.07 | 33.23 | 5,342,687 | -0.39(-1.17%) |
Aug 14, 2020 | 33.26 | 33.85 | 33.26 | 33.62 | 2,959,632 | +0.22(+0.67%) |
Aug 13, 2020 | 33.49 | 33.88 | 33.05 | 33.40 | 5,144,863 | -0.63(-1.84%) |
Aug 12, 2020 | 34.88 | 34.89 | 33.71 | 34.03 | 4,107,845 | -0.14(-0.42%) |
Aug 11, 2020 | 34.64 | 35.08 | 34.10 | 34.17 | 5,256,758 | +0.18(+0.53%) |
Aug 10, 2020 | 33.86 | 34.16 | 33.63 | 33.99 | 5,424,243 | +0.17(+0.50%) |
Aug 07, 2020 | 32.22 | 33.89 | 32.20 | 33.82 | 6,426,116 | +1.58(+4.89%) |
Aug 06, 2020 | 32.35 | 32.68 | 32.15 | 32.24 | 3,401,533 | -0.28(-0.85%) |
Aug 05, 2020 | 32.32 | 32.58 | 32.13 | 32.52 | 6,460,953 | +0.41(+1.28%) |
Aug 04, 2020 | 32.22 | 32.50 | 31.92 | 32.11 | 5,412,490 | -0.17(-0.53%) |
Aug 03, 2020 | 32.19 | 32.39 | 31.82 | 32.28 | 4,547,112 | +0.16(+0.50%) |
Jul 31, 2020 | 32.04 | 32.24 | 31.86 | 32.12 | 5,268,873 | -0.01(-0.03%) |
Jul 30, 2020 | 32.09 | 32.17 | 31.76 | 32.13 | 5,250,356 | -0.44(-1.35%) |
Jul 29, 2020 | 32.38 | 32.73 | 31.91 | 32.57 | 6,111,700 | +0.25(+0.78%) |
Jul 28, 2020 | 31.83 | 32.45 | 31.81 | 32.32 | 6,565,699 | +0.29(+0.90%) |
Jul 27, 2020 | 32.18 | 32.23 | 31.60 | 32.03 | 4,913,389 | -0.43(-1.33%) |
Jul 24, 2020 | 32.57 | 32.93 | 32.33 | 32.46 | 6,483,822 | +0.00(+0.00%) |
Jul 23, 2020 | 31.94 | 32.57 | 31.67 | 32.46 | 6,185,422 | +0.44(+1.39%) |
Jul 22, 2020 | 32.42 | 32.49 | 31.54 | 32.02 | 8,417,623 | -0.58(-1.77%) |
Jul 21, 2020 | 32.05 | 32.64 | 31.80 | 32.59 | 7,741,899 | +0.67(+2.09%) |
Jul 20, 2020 | 31.86 | 32.14 | 31.73 | 31.93 | 4,409,263 | -0.16(-0.50%) |
Jul 17, 2020 | 32.74 | 32.78 | 32.02 | 32.09 | 7,160,021 | -0.55(-1.69%) |
Jul 16, 2020 | 32.57 | 33.21 | 32.13 | 32.64 | 7,243,132 | -0.11(-0.33%) |
Jul 15, 2020 | 32.83 | 33.22 | 31.98 | 32.74 | 16,463,309 | -1.87(-5.41%) |
Jul 14, 2020 | 34.37 | 34.90 | 34.00 | 34.62 | 6,191,672 | +0.10(+0.28%) |
Jul 13, 2020 | 34.56 | 34.90 | 33.80 | 34.52 | 5,359,038 | +0.43(+1.25%) |
Jul 10, 2020 | 33.00 | 34.19 | 32.93 | 34.09 | 3,840,952 | +1.09(+3.31%) |
Jul 09, 2020 | 34.23 | 34.44 | 32.85 | 33.00 | 6,964,237 | -1.48(-4.30%) |
Jul 08, 2020 | 33.64 | 34.59 | 33.55 | 34.48 | 8,387,386 | +0.93(+2.78%) |
Jul 07, 2020 | 33.89 | 33.97 | 33.42 | 33.55 | 4,687,044 | -0.69(-2.02%) |
Jul 06, 2020 | 34.38 | 34.61 | 34.01 | 34.24 | 4,402,041 | +0.54(+1.61%) |
Jul 02, 2020 | 34.04 | 34.55 | 33.58 | 33.70 | 4,631,770 | +0.31(+0.93%) |