Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.37 | 29.61 | 28.94 | 29.11 | 26,205,318 | +0.04(+0.15%) |
Sep 29, 2020 | 29.68 | 29.77 | 28.82 | 29.07 | 24,509,044 | -0.87(-2.92%) |
Sep 28, 2020 | 29.80 | 30.44 | 29.76 | 29.94 | 27,583,066 | +0.57(+1.93%) |
Sep 25, 2020 | 28.83 | 29.63 | 28.73 | 29.37 | 27,698,568 | +0.27(+0.93%) |
Sep 24, 2020 | 29.17 | 29.52 | 28.63 | 29.10 | 31,594,242 | -0.06(-0.20%) |
Sep 23, 2020 | 30.23 | 30.35 | 29.13 | 29.16 | 36,835,196 | -0.97(-3.21%) |
Sep 22, 2020 | 30.91 | 31.24 | 30.08 | 30.13 | 32,192,444 | -0.76(-2.47%) |
Sep 21, 2020 | 30.89 | 31.13 | 30.25 | 30.89 | 41,684,176 | -0.64(-2.04%) |
Sep 18, 2020 | 31.82 | 32.07 | 31.12 | 31.53 | 55,257,736 | -0.60(-1.87%) |
Sep 17, 2020 | 31.67 | 32.20 | 31.35 | 32.14 | 29,115,278 | +0.08(+0.24%) |
Sep 16, 2020 | 30.91 | 32.35 | 30.75 | 32.06 | 36,445,160 | +1.31(+4.25%) |
Sep 15, 2020 | 31.20 | 31.70 | 30.70 | 30.75 | 27,962,006 | -0.33(-1.06%) |
Sep 14, 2020 | 31.30 | 31.38 | 30.94 | 31.08 | 30,808,738 | -0.20(-0.65%) |
Sep 11, 2020 | 31.48 | 31.64 | 30.94 | 31.29 | 31,652,390 | -0.08(-0.27%) |
Sep 10, 2020 | 32.45 | 32.53 | 31.29 | 31.37 | 40,534,324 | -0.81(-2.50%) |
Sep 09, 2020 | 32.52 | 32.93 | 32.15 | 32.18 | 30,525,780 | -0.20(-0.60%) |
Sep 08, 2020 | 32.42 | 32.80 | 31.67 | 32.37 | 45,393,036 | -0.76(-2.30%) |
Sep 04, 2020 | 33.46 | 33.74 | 32.77 | 33.14 | 29,050,710 | -0.03(-0.08%) |
Sep 03, 2020 | 33.24 | 33.94 | 32.97 | 33.16 | 33,975,412 | -0.07(-0.20%) |
Sep 02, 2020 | 33.26 | 33.68 | 33.03 | 33.23 | 31,141,696 | -0.20(-0.61%) |
Sep 01, 2020 | 33.70 | 33.70 | 33.10 | 33.43 | 26,505,910 | -0.46(-1.35%) |
Aug 31, 2020 | 34.46 | 34.53 | 33.83 | 33.89 | 29,782,908 | -0.61(-1.77%) |
Aug 28, 2020 | 33.78 | 34.70 | 33.71 | 34.50 | 39,481,604 | +0.81(+2.39%) |
Aug 27, 2020 | 33.92 | 34.17 | 33.33 | 33.70 | 37,767,804 | -0.23(-0.67%) |
Aug 26, 2020 | 34.46 | 34.62 | 33.92 | 33.92 | 31,585,978 | -0.74(-2.13%) |
Aug 25, 2020 | 35.32 | 35.66 | 34.51 | 34.66 | 36,875,444 | -1.14(-3.17%) |
Aug 24, 2020 | 35.00 | 36.04 | 34.84 | 35.80 | 21,408,292 | +1.03(+2.95%) |
Aug 21, 2020 | 35.02 | 35.05 | 34.52 | 34.77 | 30,094,684 | -0.26(-0.75%) |
Aug 20, 2020 | 35.35 | 35.51 | 35.02 | 35.04 | 18,482,232 | -0.54(-1.53%) |
Aug 19, 2020 | 35.91 | 36.16 | 35.50 | 35.58 | 17,060,198 | -0.40(-1.11%) |
Aug 18, 2020 | 36.11 | 36.62 | 35.86 | 35.98 | 15,344,883 | -0.18(-0.49%) |
Aug 17, 2020 | 36.60 | 36.60 | 36.01 | 36.16 | 18,336,796 | -0.47(-1.30%) |
Aug 14, 2020 | 36.12 | 36.70 | 35.96 | 36.63 | 16,034,176 | +0.16(+0.44%) |
Aug 13, 2020 | 36.88 | 37.20 | 36.39 | 36.47 | 20,435,208 | -0.92(-2.45%) |
Aug 12, 2020 | 37.70 | 38.11 | 36.99 | 37.38 | 26,542,588 | -0.01(-0.02%) |
Aug 11, 2020 | 37.83 | 38.60 | 37.19 | 37.39 | 34,837,160 | +0.38(+1.03%) |
Aug 10, 2020 | 36.58 | 37.09 | 36.25 | 37.01 | 29,305,362 | +0.89(+2.46%) |
Aug 07, 2020 | 35.95 | 36.19 | 35.60 | 36.12 | 22,558,840 | -0.17(-0.46%) |
Aug 06, 2020 | 36.09 | 36.50 | 35.96 | 36.29 | 17,354,884 | -0.17(-0.48%) |
Aug 05, 2020 | 36.71 | 36.84 | 36.20 | 36.46 | 20,970,362 | +0.32(+0.87%) |
Aug 04, 2020 | 35.21 | 36.25 | 35.12 | 36.15 | 21,311,250 | +1.01(+2.89%) |
Aug 03, 2020 | 34.97 | 35.34 | 34.48 | 35.13 | 27,704,328 | +0.14(+0.40%) |
Jul 31, 2020 | 34.22 | 35.06 | 34.02 | 34.99 | 38,632,128 | +0.17(+0.50%) |
Jul 30, 2020 | 35.86 | 35.90 | 34.78 | 34.82 | 35,940,344 | -1.80(-4.91%) |
Jul 29, 2020 | 36.35 | 36.66 | 36.04 | 36.61 | 17,002,800 | +0.40(+1.10%) |
Jul 28, 2020 | 36.51 | 36.79 | 36.14 | 36.21 | 23,076,144 | -0.43(-1.18%) |
Jul 27, 2020 | 35.95 | 36.66 | 35.73 | 36.64 | 22,300,850 | +0.53(+1.47%) |
Jul 24, 2020 | 36.49 | 36.94 | 35.91 | 36.11 | 19,741,556 | -0.22(-0.62%) |
Jul 23, 2020 | 36.09 | 36.44 | 35.77 | 36.34 | 21,567,578 | +0.07(+0.21%) |
Jul 22, 2020 | 36.71 | 36.71 | 36.06 | 36.26 | 25,663,466 | -0.86(-2.33%) |
Jul 21, 2020 | 35.88 | 37.58 | 35.85 | 37.13 | 34,666,504 | +1.79(+5.06%) |
Jul 20, 2020 | 35.93 | 36.18 | 35.31 | 35.34 | 22,298,938 | -0.85(-2.34%) |
Jul 17, 2020 | 36.86 | 37.16 | 36.08 | 36.19 | 21,605,274 | -0.63(-1.72%) |
Jul 16, 2020 | 36.84 | 37.26 | 36.41 | 36.82 | 17,645,376 | -0.29(-0.78%) |
Jul 15, 2020 | 37.44 | 37.49 | 36.76 | 37.11 | 20,841,210 | +0.47(+1.27%) |
Jul 14, 2020 | 35.36 | 36.74 | 35.14 | 36.64 | 25,720,804 | +1.17(+3.31%) |
Jul 13, 2020 | 35.74 | 36.00 | 35.11 | 35.47 | 24,082,906 | +0.01(+0.02%) |
Jul 10, 2020 | 34.19 | 35.51 | 34.18 | 35.46 | 22,790,948 | +1.07(+3.12%) |
Jul 09, 2020 | 35.67 | 35.84 | 34.33 | 34.39 | 31,102,936 | -1.50(-4.17%) |
Jul 08, 2020 | 35.88 | 36.53 | 35.62 | 35.89 | 21,988,024 | -0.07(-0.18%) |
Jul 07, 2020 | 36.50 | 36.59 | 35.85 | 35.95 | 20,927,404 | -0.96(-2.59%) |
Jul 06, 2020 | 37.14 | 37.48 | 36.45 | 36.91 | 27,274,454 | +0.26(+0.70%) |
Jul 02, 2020 | 37.10 | 37.57 | 36.53 | 36.65 | 21,907,736 | +0.31(+0.85%) |