Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.15 | 32.87 | 32.14 | 32.43 | 9,866,752 | +0.35(+1.11%) |
Sep 29, 2020 | 32.46 | 32.46 | 31.56 | 32.08 | 5,031,667 | -0.45(-1.37%) |
Sep 28, 2020 | 31.89 | 32.76 | 31.89 | 32.52 | 6,823,320 | +1.12(+3.56%) |
Sep 25, 2020 | 30.72 | 31.49 | 30.52 | 31.41 | 6,998,674 | +0.49(+1.59%) |
Sep 24, 2020 | 30.91 | 31.64 | 30.43 | 30.92 | 7,256,953 | +0.10(+0.32%) |
Sep 23, 2020 | 31.68 | 32.31 | 30.79 | 30.82 | 7,373,956 | -0.66(-2.11%) |
Sep 22, 2020 | 32.22 | 32.68 | 31.33 | 31.48 | 9,408,295 | -0.78(-2.42%) |
Sep 21, 2020 | 33.09 | 33.39 | 31.91 | 32.26 | 13,913,499 | -1.59(-4.71%) |
Sep 18, 2020 | 34.17 | 34.31 | 33.68 | 33.85 | 9,578,348 | -0.25(-0.74%) |
Sep 17, 2020 | 33.75 | 34.27 | 33.61 | 34.11 | 6,388,863 | -0.19(-0.55%) |
Sep 16, 2020 | 33.99 | 34.84 | 33.66 | 34.29 | 8,295,334 | +0.36(+1.06%) |
Sep 15, 2020 | 34.71 | 34.74 | 33.82 | 33.93 | 8,086,311 | -0.65(-1.87%) |
Sep 14, 2020 | 33.97 | 34.88 | 33.77 | 34.58 | 8,834,468 | +0.84(+2.48%) |
Sep 11, 2020 | 33.66 | 33.90 | 33.29 | 33.75 | 8,609,962 | +0.18(+0.54%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.54 | 33.57 | 12,168,480 | -0.63(-1.84%) |
Sep 09, 2020 | 34.68 | 34.74 | 33.84 | 34.20 | 9,304,288 | -0.22(-0.63%) |
Sep 08, 2020 | 35.47 | 35.55 | 34.18 | 34.41 | 11,928,316 | -1.45(-4.04%) |
Sep 04, 2020 | 35.94 | 36.43 | 35.23 | 35.86 | 14,348,307 | +0.74(+2.10%) |
Sep 03, 2020 | 35.21 | 36.60 | 34.98 | 35.12 | 14,077,460 | +0.03(+0.08%) |
Sep 02, 2020 | 34.91 | 35.27 | 34.55 | 35.10 | 7,580,359 | +0.26(+0.75%) |
Sep 01, 2020 | 34.71 | 35.21 | 34.20 | 34.84 | 9,714,315 | +0.04(+0.10%) |
Aug 31, 2020 | 35.41 | 35.41 | 34.79 | 34.80 | 7,946,733 | -0.61(-1.73%) |
Aug 28, 2020 | 35.81 | 35.86 | 35.17 | 35.41 | 7,315,263 | -0.03(-0.08%) |
Aug 27, 2020 | 34.72 | 35.81 | 34.72 | 35.44 | 8,820,348 | +0.70(+2.02%) |
Aug 26, 2020 | 35.60 | 35.60 | 34.74 | 34.74 | 7,318,601 | -0.84(-2.35%) |
Aug 25, 2020 | 35.88 | 36.22 | 35.13 | 35.57 | 7,807,441 | +0.12(+0.33%) |
Aug 24, 2020 | 34.39 | 35.46 | 34.00 | 35.46 | 11,873,229 | +1.44(+4.23%) |
Aug 21, 2020 | 34.15 | 34.52 | 33.75 | 34.02 | 6,911,537 | -0.26(-0.76%) |
Aug 20, 2020 | 34.54 | 34.70 | 34.12 | 34.28 | 8,246,057 | -0.77(-2.21%) |
Aug 19, 2020 | 34.94 | 35.59 | 34.68 | 35.05 | 7,696,828 | +0.22(+0.62%) |
Aug 18, 2020 | 35.91 | 35.98 | 34.77 | 34.84 | 10,859,579 | -1.09(-3.03%) |
Aug 17, 2020 | 36.36 | 36.52 | 35.69 | 35.92 | 6,699,552 | -0.66(-1.80%) |
Aug 14, 2020 | 35.97 | 36.90 | 35.61 | 36.58 | 8,987,587 | +0.48(+1.32%) |
Aug 13, 2020 | 36.38 | 36.70 | 36.01 | 36.10 | 9,156,602 | -0.73(-1.98%) |
Aug 12, 2020 | 37.85 | 37.96 | 36.13 | 36.83 | 12,470,728 | -0.24(-0.66%) |
Aug 11, 2020 | 37.28 | 38.02 | 36.89 | 37.08 | 13,043,761 | +0.71(+1.96%) |
Aug 10, 2020 | 35.88 | 36.99 | 35.82 | 36.37 | 13,982,122 | +0.67(+1.87%) |
Aug 07, 2020 | 33.99 | 35.70 | 33.71 | 35.70 | 8,602,631 | +1.51(+4.42%) |
Aug 06, 2020 | 34.22 | 34.60 | 33.99 | 34.19 | 5,294,333 | -0.21(-0.60%) |
Aug 05, 2020 | 33.93 | 34.47 | 33.74 | 34.39 | 8,400,635 | +0.84(+2.50%) |
Aug 04, 2020 | 33.65 | 33.75 | 33.22 | 33.56 | 7,041,093 | -0.18(-0.53%) |
Aug 03, 2020 | 34.01 | 34.12 | 33.39 | 33.74 | 6,305,236 | -0.10(-0.29%) |
Jul 31, 2020 | 34.02 | 34.03 | 33.13 | 33.84 | 9,717,958 | -0.32(-0.95%) |
Jul 30, 2020 | 33.92 | 34.20 | 33.20 | 34.16 | 8,540,873 | -0.62(-1.79%) |
Jul 29, 2020 | 33.62 | 34.84 | 33.39 | 34.78 | 7,687,649 | +1.16(+3.45%) |
Jul 28, 2020 | 33.62 | 34.07 | 33.52 | 33.62 | 5,236,692 | -0.18(-0.53%) |
Jul 27, 2020 | 34.47 | 34.47 | 33.58 | 33.80 | 9,194,572 | -0.84(-2.42%) |
Jul 24, 2020 | 34.87 | 35.38 | 34.59 | 34.64 | 12,727,519 | -0.21(-0.59%) |
Jul 23, 2020 | 33.89 | 35.09 | 33.84 | 34.84 | 12,394,399 | +0.95(+2.79%) |
Jul 22, 2020 | 33.93 | 34.26 | 33.50 | 33.90 | 10,903,678 | -0.41(-1.18%) |
Jul 21, 2020 | 32.85 | 34.36 | 32.79 | 34.30 | 13,374,560 | +1.86(+5.75%) |
Jul 20, 2020 | 32.79 | 33.03 | 32.30 | 32.44 | 9,602,230 | -0.59(-1.80%) |
Jul 17, 2020 | 33.84 | 34.10 | 32.96 | 33.03 | 14,271,783 | -0.86(-2.52%) |
Jul 16, 2020 | 33.59 | 34.58 | 33.22 | 33.89 | 9,473,519 | -0.09(-0.26%) |
Jul 15, 2020 | 33.09 | 34.18 | 32.92 | 33.98 | 13,508,103 | +1.90(+5.92%) |
Jul 14, 2020 | 32.52 | 32.76 | 31.63 | 32.08 | 17,741,582 | -0.68(-2.09%) |
Jul 13, 2020 | 32.85 | 33.38 | 31.89 | 32.76 | 14,039,046 | +0.46(+1.42%) |
Jul 10, 2020 | 30.84 | 32.33 | 30.81 | 32.31 | 10,763,313 | +1.52(+4.94%) |
Jul 09, 2020 | 31.94 | 32.10 | 30.60 | 30.78 | 11,501,853 | -1.32(-4.12%) |
Jul 08, 2020 | 32.10 | 32.64 | 31.43 | 32.11 | 12,680,319 | -0.05(-0.14%) |
Jul 07, 2020 | 32.97 | 33.12 | 32.01 | 32.15 | 10,784,847 | -1.16(-3.49%) |
Jul 06, 2020 | 33.81 | 34.47 | 32.96 | 33.31 | 10,314,306 | +0.35(+1.07%) |
Jul 02, 2020 | 34.08 | 34.60 | 32.85 | 32.96 | 11,448,925 | -0.16(-0.49%) |