Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.48 | 30.04 | 29.46 | 29.83 | 26,412,510 | +0.43(+1.47%) |
Sep 29, 2020 | 29.61 | 29.70 | 29.28 | 29.40 | 15,779,445 | -0.18(-0.60%) |
Sep 28, 2020 | 29.39 | 29.73 | 29.39 | 29.58 | 17,548,450 | +0.28(+0.94%) |
Sep 25, 2020 | 28.88 | 29.38 | 28.87 | 29.30 | 16,769,863 | +0.24(+0.81%) |
Sep 24, 2020 | 29.22 | 29.29 | 28.88 | 29.06 | 24,344,060 | -0.20(-0.67%) |
Sep 23, 2020 | 29.54 | 29.57 | 29.23 | 29.26 | 26,964,526 | -0.20(-0.69%) |
Sep 22, 2020 | 29.10 | 29.53 | 29.05 | 29.46 | 26,521,120 | +0.19(+0.64%) |
Sep 21, 2020 | 29.56 | 29.65 | 28.75 | 29.27 | 31,051,236 | -0.50(-1.67%) |
Sep 18, 2020 | 29.89 | 30.13 | 29.72 | 29.77 | 36,999,120 | -0.15(-0.52%) |
Sep 17, 2020 | 29.89 | 30.05 | 29.71 | 29.93 | 20,866,068 | +0.03(+0.11%) |
Sep 16, 2020 | 30.30 | 30.32 | 29.84 | 29.89 | 25,951,430 | -0.15(-0.49%) |
Sep 15, 2020 | 30.23 | 30.36 | 29.92 | 30.04 | 25,665,586 | -0.04(-0.13%) |
Sep 14, 2020 | 29.55 | 30.51 | 29.49 | 30.08 | 34,503,092 | +0.76(+2.61%) |
Sep 11, 2020 | 29.05 | 29.35 | 28.81 | 29.32 | 28,144,176 | +0.34(+1.18%) |
Sep 10, 2020 | 29.42 | 29.52 | 28.92 | 28.97 | 25,271,480 | -0.43(-1.47%) |
Sep 09, 2020 | 29.49 | 29.79 | 29.37 | 29.41 | 32,077,838 | +0.20(+0.70%) |
Sep 08, 2020 | 29.71 | 29.75 | 29.00 | 29.20 | 31,197,246 | -0.35(-1.18%) |
Sep 04, 2020 | 29.66 | 29.77 | 29.15 | 29.55 | 31,369,546 | -0.03(-0.11%) |
Sep 03, 2020 | 30.37 | 30.47 | 29.34 | 29.58 | 41,958,500 | -0.65(-2.15%) |
Sep 02, 2020 | 29.88 | 30.32 | 29.58 | 30.23 | 33,925,652 | +0.26(+0.87%) |
Sep 01, 2020 | 30.71 | 30.74 | 29.67 | 29.97 | 42,205,660 | -0.74(-2.41%) |
Aug 31, 2020 | 30.75 | 30.90 | 30.48 | 30.71 | 35,056,668 | -0.10(-0.32%) |
Aug 28, 2020 | 30.78 | 30.93 | 30.40 | 30.81 | 38,325,120 | +0.04(+0.13%) |
Aug 27, 2020 | 30.85 | 30.88 | 30.62 | 30.77 | 25,859,538 | -0.15(-0.50%) |
Aug 26, 2020 | 31.04 | 31.10 | 30.61 | 30.92 | 28,107,952 | -0.29(-0.94%) |
Aug 25, 2020 | 31.30 | 31.34 | 30.84 | 31.22 | 30,602,304 | -0.35(-1.11%) |
Aug 24, 2020 | 31.71 | 31.73 | 31.32 | 31.57 | 29,143,848 | -0.03(-0.10%) |
Aug 21, 2020 | 31.62 | 31.70 | 31.35 | 31.60 | 29,729,300 | +0.13(+0.41%) |
Aug 20, 2020 | 31.03 | 31.53 | 30.99 | 31.47 | 25,628,402 | +0.37(+1.20%) |
Aug 19, 2020 | 31.27 | 31.38 | 30.98 | 31.10 | 18,311,832 | -0.08(-0.26%) |
Aug 18, 2020 | 31.25 | 31.26 | 31.02 | 31.18 | 12,659,086 | +0.01(+0.03%) |
Aug 17, 2020 | 30.92 | 31.22 | 30.84 | 31.17 | 20,410,432 | +0.24(+0.76%) |
Aug 14, 2020 | 30.89 | 31.20 | 30.83 | 30.93 | 15,060,345 | -0.09(-0.29%) |
Aug 13, 2020 | 30.94 | 31.03 | 30.79 | 31.02 | 17,902,280 | -0.13(-0.42%) |
Aug 12, 2020 | 30.75 | 31.33 | 30.73 | 31.15 | 23,305,050 | +0.44(+1.43%) |
Aug 11, 2020 | 31.34 | 31.36 | 30.62 | 30.71 | 24,891,012 | -0.49(-1.56%) |
Aug 10, 2020 | 31.33 | 31.42 | 31.10 | 31.20 | 23,305,872 | -0.05(-0.16%) |
Aug 07, 2020 | 31.13 | 31.38 | 31.01 | 31.25 | 26,962,742 | +0.15(+0.47%) |
Aug 06, 2020 | 31.51 | 31.78 | 31.01 | 31.10 | 24,407,080 | -0.15(-0.47%) |
Aug 05, 2020 | 31.27 | 31.32 | 30.99 | 31.25 | 28,703,708 | +0.05(+0.16%) |
Aug 04, 2020 | 31.14 | 31.44 | 30.96 | 31.20 | 34,304,912 | +0.03(+0.10%) |
Aug 03, 2020 | 31.38 | 31.42 | 31.06 | 31.17 | 36,223,380 | -0.11(-0.34%) |
Jul 31, 2020 | 31.43 | 31.49 | 30.77 | 31.27 | 33,273,222 | -0.21(-0.67%) |
Jul 30, 2020 | 31.11 | 31.65 | 31.05 | 31.49 | 37,658,664 | -0.11(-0.36%) |
Jul 29, 2020 | 31.63 | 31.75 | 30.95 | 31.60 | 43,627,420 | +0.19(+0.62%) |
Jul 28, 2020 | 31.02 | 31.66 | 30.63 | 31.41 | 66,427,528 | +1.19(+3.94%) |
Jul 27, 2020 | 30.07 | 30.38 | 29.97 | 30.22 | 32,512,562 | -0.10(-0.32%) |
Jul 24, 2020 | 30.61 | 30.71 | 30.04 | 30.31 | 39,925,464 | -0.60(-1.95%) |
Jul 23, 2020 | 31.58 | 31.73 | 30.73 | 30.92 | 70,278,480 | -0.12(-0.39%) |
Jul 22, 2020 | 30.77 | 31.17 | 30.20 | 31.04 | 106,808,096 | +1.51(+5.10%) |
Jul 21, 2020 | 29.73 | 29.84 | 29.39 | 29.53 | 27,818,264 | +0.15(+0.52%) |
Jul 20, 2020 | 30.17 | 30.28 | 29.23 | 29.38 | 43,247,988 | +0.20(+0.69%) |
Jul 17, 2020 | 28.86 | 29.24 | 28.75 | 29.18 | 27,543,702 | +0.52(+1.83%) |
Jul 16, 2020 | 28.65 | 28.69 | 28.38 | 28.65 | 21,712,592 | -0.10(-0.34%) |
Jul 15, 2020 | 28.97 | 28.98 | 28.55 | 28.75 | 30,987,620 | +0.39(+1.39%) |
Jul 14, 2020 | 28.47 | 28.51 | 28.07 | 28.36 | 38,665,876 | +0.02(+0.06%) |
Jul 13, 2020 | 27.95 | 28.75 | 27.78 | 28.34 | 66,657,636 | +1.11(+4.08%) |
Jul 10, 2020 | 27.09 | 27.40 | 26.95 | 27.23 | 28,831,602 | +0.30(+1.11%) |
Jul 09, 2020 | 27.15 | 27.27 | 26.64 | 26.93 | 23,991,408 | -0.27(-1.01%) |
Jul 08, 2020 | 27.37 | 27.66 | 27.02 | 27.20 | 28,586,946 | -0.19(-0.68%) |
Jul 07, 2020 | 27.41 | 27.65 | 27.33 | 27.39 | 29,637,064 | -0.39(-1.39%) |
Jul 06, 2020 | 28.13 | 28.16 | 27.67 | 27.78 | 31,993,382 | +0.00(+0.00%) |
Jul 02, 2020 | 27.86 | 28.05 | 27.40 | 27.78 | 53,364,036 | +0.62(+2.28%) |