Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.72 | 30.42 | 29.05 | 29.28 | 3,133,351 | -0.44(-1.48%) |
Sep 29, 2020 | 29.94 | 30.26 | 29.56 | 29.72 | 1,868,733 | -0.12(-0.39%) |
Sep 28, 2020 | 29.73 | 30.40 | 29.57 | 29.84 | 2,002,614 | +0.72(+2.47%) |
Sep 25, 2020 | 28.19 | 29.40 | 28.15 | 29.12 | 1,946,486 | +0.67(+2.37%) |
Sep 24, 2020 | 28.80 | 29.15 | 27.89 | 28.44 | 2,400,542 | -0.28(-0.96%) |
Sep 23, 2020 | 29.38 | 29.81 | 28.64 | 28.72 | 2,531,820 | -0.24(-0.84%) |
Sep 22, 2020 | 29.34 | 29.46 | 28.24 | 28.96 | 2,745,815 | -0.02(-0.07%) |
Sep 21, 2020 | 29.05 | 29.40 | 27.68 | 28.98 | 5,719,214 | -1.00(-3.33%) |
Sep 18, 2020 | 31.13 | 31.39 | 29.87 | 29.98 | 6,917,660 | -1.26(-4.04%) |
Sep 17, 2020 | 30.97 | 31.69 | 30.47 | 31.24 | 4,108,072 | -0.77(-2.42%) |
Sep 16, 2020 | 31.15 | 32.65 | 31.12 | 32.02 | 6,448,060 | +1.08(+3.48%) |
Sep 15, 2020 | 30.46 | 31.22 | 29.76 | 30.94 | 4,323,238 | +0.77(+2.57%) |
Sep 14, 2020 | 30.60 | 31.45 | 29.82 | 30.17 | 2,352,409 | -0.14(-0.46%) |
Sep 11, 2020 | 30.05 | 30.49 | 29.72 | 30.31 | 2,311,958 | +0.56(+1.90%) |
Sep 10, 2020 | 30.59 | 30.75 | 29.74 | 29.74 | 2,658,908 | -0.54(-1.78%) |
Sep 09, 2020 | 30.09 | 30.47 | 29.82 | 30.28 | 4,012,477 | +0.71(+2.40%) |
Sep 08, 2020 | 29.65 | 30.18 | 28.77 | 29.57 | 2,301,150 | -0.68(-2.24%) |
Sep 04, 2020 | 30.32 | 30.63 | 29.43 | 30.25 | 2,877,515 | +0.04(+0.13%) |
Sep 03, 2020 | 31.19 | 31.43 | 29.64 | 30.21 | 2,664,905 | -1.20(-3.82%) |
Sep 02, 2020 | 31.45 | 31.73 | 30.73 | 31.41 | 2,290,747 | +0.19(+0.61%) |
Sep 01, 2020 | 30.54 | 31.28 | 29.87 | 31.22 | 1,812,820 | +0.70(+2.28%) |
Aug 31, 2020 | 31.16 | 31.33 | 30.17 | 30.53 | 2,375,144 | -0.70(-2.24%) |
Aug 28, 2020 | 30.78 | 31.31 | 30.56 | 31.23 | 2,739,884 | +0.65(+2.14%) |
Aug 27, 2020 | 30.12 | 31.07 | 29.98 | 30.57 | 3,857,587 | +0.71(+2.36%) |
Aug 26, 2020 | 29.40 | 30.02 | 29.14 | 29.87 | 2,002,484 | +0.47(+1.60%) |
Aug 25, 2020 | 29.77 | 29.92 | 29.21 | 29.40 | 1,737,646 | -0.35(-1.19%) |
Aug 24, 2020 | 29.53 | 30.02 | 29.50 | 29.75 | 3,258,505 | +0.51(+1.75%) |
Aug 21, 2020 | 28.75 | 29.53 | 28.69 | 29.24 | 2,215,386 | +0.47(+1.64%) |
Aug 20, 2020 | 28.57 | 29.11 | 28.41 | 28.77 | 2,182,262 | -0.16(-0.55%) |
Aug 19, 2020 | 28.71 | 29.87 | 28.58 | 28.93 | 4,818,028 | +0.93(+3.31%) |
Aug 18, 2020 | 28.53 | 28.83 | 27.89 | 28.00 | 2,852,553 | -0.60(-2.10%) |
Aug 17, 2020 | 28.76 | 29.22 | 28.20 | 28.60 | 2,751,080 | -0.09(-0.31%) |
Aug 14, 2020 | 29.66 | 29.67 | 28.51 | 28.69 | 3,250,794 | -1.05(-3.52%) |
Aug 13, 2020 | 29.60 | 30.05 | 29.23 | 29.74 | 3,750,074 | -0.15(-0.49%) |
Aug 12, 2020 | 29.37 | 30.12 | 29.34 | 29.89 | 4,534,648 | +0.83(+2.87%) |
Aug 11, 2020 | 28.55 | 29.47 | 28.55 | 29.05 | 5,599,843 | +0.79(+2.79%) |
Aug 10, 2020 | 28.27 | 28.72 | 27.85 | 28.26 | 3,103,622 | +0.28(+1.01%) |
Aug 07, 2020 | 26.61 | 28.08 | 26.59 | 27.98 | 4,636,639 | +1.40(+5.27%) |
Aug 06, 2020 | 26.49 | 26.92 | 26.28 | 26.58 | 2,463,904 | -0.04(-0.16%) |
Aug 05, 2020 | 27.25 | 27.39 | 26.34 | 26.62 | 2,497,852 | -0.26(-0.97%) |
Aug 04, 2020 | 26.36 | 27.23 | 26.16 | 26.88 | 4,520,564 | +0.51(+1.93%) |
Aug 03, 2020 | 26.23 | 26.79 | 25.51 | 26.37 | 5,118,944 | +0.43(+1.64%) |
Jul 31, 2020 | 29.19 | 29.52 | 24.97 | 25.95 | 21,226,012 | -4.01(-13.39%) |
Jul 30, 2020 | 28.69 | 30.16 | 28.45 | 29.96 | 8,201,401 | +0.88(+3.02%) |
Jul 29, 2020 | 28.06 | 29.12 | 27.95 | 29.08 | 5,625,484 | +1.50(+5.44%) |
Jul 28, 2020 | 28.70 | 28.78 | 27.55 | 27.58 | 4,055,853 | -1.23(-4.26%) |
Jul 27, 2020 | 27.44 | 28.92 | 27.36 | 28.81 | 2,939,206 | +1.40(+5.10%) |
Jul 24, 2020 | 27.51 | 27.87 | 27.05 | 27.41 | 1,824,180 | -0.26(-0.94%) |
Jul 23, 2020 | 28.12 | 28.18 | 27.35 | 27.67 | 2,556,209 | -0.53(-1.89%) |
Jul 22, 2020 | 28.32 | 28.68 | 28.19 | 28.20 | 1,869,193 | -0.33(-1.14%) |
Jul 21, 2020 | 27.94 | 28.69 | 27.94 | 28.53 | 2,231,525 | +0.50(+1.78%) |
Jul 20, 2020 | 28.13 | 28.30 | 27.88 | 28.03 | 1,924,517 | -0.17(-0.60%) |
Jul 17, 2020 | 27.88 | 28.36 | 27.69 | 28.20 | 3,018,326 | +0.47(+1.70%) |
Jul 16, 2020 | 27.73 | 28.02 | 27.44 | 27.73 | 1,960,344 | -0.00(-0.01%) |
Jul 15, 2020 | 27.86 | 28.16 | 27.26 | 27.73 | 2,343,353 | +0.51(+1.87%) |
Jul 14, 2020 | 26.40 | 27.30 | 26.19 | 27.22 | 1,755,269 | +0.84(+3.17%) |
Jul 13, 2020 | 27.43 | 27.51 | 26.29 | 26.39 | 2,585,877 | -0.75(-2.75%) |
Jul 10, 2020 | 26.09 | 27.16 | 26.09 | 27.13 | 2,038,143 | +1.06(+4.07%) |
Jul 09, 2020 | 27.35 | 27.51 | 25.82 | 26.07 | 3,329,266 | -1.30(-4.76%) |
Jul 08, 2020 | 27.49 | 27.80 | 27.18 | 27.37 | 4,718,922 | +0.34(+1.24%) |
Jul 07, 2020 | 26.79 | 27.57 | 26.68 | 27.04 | 3,529,351 | -0.07(-0.24%) |
Jul 06, 2020 | 27.06 | 27.38 | 26.83 | 27.10 | 2,295,792 | +0.66(+2.51%) |
Jul 02, 2020 | 26.88 | 27.22 | 26.15 | 26.44 | 2,186,761 | -0.03(-0.12%) |