Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.65 | 33.30 | 31.64 | 32.40 | 3,771,161 | +0.96(+3.04%) |
Sep 29, 2020 | 32.42 | 32.42 | 30.86 | 31.44 | 2,957,688 | -1.09(-3.35%) |
Sep 28, 2020 | 31.55 | 33.22 | 31.50 | 32.53 | 4,003,290 | +2.10(+6.88%) |
Sep 25, 2020 | 29.00 | 30.67 | 28.71 | 30.44 | 3,316,274 | +0.96(+3.24%) |
Sep 24, 2020 | 29.28 | 30.75 | 28.38 | 29.48 | 3,762,084 | +0.15(+0.52%) |
Sep 23, 2020 | 31.66 | 32.30 | 29.32 | 29.33 | 3,712,361 | -1.94(-6.21%) |
Sep 22, 2020 | 32.24 | 32.81 | 30.71 | 31.27 | 3,131,616 | -0.99(-3.06%) |
Sep 21, 2020 | 32.48 | 32.82 | 31.09 | 32.26 | 4,666,562 | -2.30(-6.66%) |
Sep 18, 2020 | 35.64 | 35.69 | 34.20 | 34.56 | 2,126,514 | -0.88(-2.48%) |
Sep 17, 2020 | 35.22 | 36.01 | 34.62 | 35.44 | 2,747,000 | -1.13(-3.08%) |
Sep 16, 2020 | 35.95 | 37.79 | 35.95 | 36.57 | 2,778,301 | +0.75(+2.08%) |
Sep 15, 2020 | 36.88 | 37.02 | 35.65 | 35.82 | 2,079,538 | -0.44(-1.21%) |
Sep 14, 2020 | 35.17 | 36.86 | 35.16 | 36.26 | 2,591,930 | +1.85(+5.39%) |
Sep 11, 2020 | 34.74 | 34.92 | 33.62 | 34.41 | 1,972,631 | +0.02(+0.06%) |
Sep 10, 2020 | 36.54 | 36.87 | 34.16 | 34.39 | 2,547,536 | -1.56(-4.33%) |
Sep 09, 2020 | 35.58 | 36.65 | 35.15 | 35.95 | 2,416,858 | +1.35(+3.89%) |
Sep 08, 2020 | 36.06 | 36.06 | 34.28 | 34.60 | 3,439,749 | -2.65(-7.10%) |
Sep 04, 2020 | 38.87 | 38.92 | 35.34 | 37.25 | 5,022,233 | -0.32(-0.86%) |
Sep 03, 2020 | 40.14 | 40.87 | 36.78 | 37.57 | 5,463,492 | -2.41(-6.02%) |
Sep 02, 2020 | 38.52 | 40.25 | 38.06 | 39.98 | 4,299,792 | +1.75(+4.57%) |
Sep 01, 2020 | 37.58 | 38.40 | 37.07 | 38.23 | 2,172,454 | +0.48(+1.27%) |
Aug 31, 2020 | 39.06 | 39.06 | 37.75 | 37.75 | 2,832,150 | -1.36(-3.47%) |
Aug 28, 2020 | 38.93 | 39.22 | 38.06 | 39.11 | 2,733,671 | +0.83(+2.17%) |
Aug 27, 2020 | 36.82 | 38.78 | 36.82 | 38.28 | 3,717,619 | +1.53(+4.16%) |
Aug 26, 2020 | 37.02 | 37.03 | 36.33 | 36.75 | 1,657,616 | -0.29(-0.77%) |
Aug 25, 2020 | 37.26 | 37.35 | 36.34 | 37.04 | 2,109,725 | +0.48(+1.31%) |
Aug 24, 2020 | 35.44 | 36.57 | 34.96 | 36.56 | 2,236,336 | +1.81(+5.20%) |
Aug 21, 2020 | 34.81 | 35.33 | 34.42 | 34.75 | 1,326,637 | -0.24(-0.68%) |
Aug 20, 2020 | 34.16 | 35.20 | 33.95 | 34.99 | 1,936,190 | -0.12(-0.35%) |
Aug 19, 2020 | 35.77 | 36.22 | 34.84 | 35.12 | 2,228,161 | -0.48(-1.34%) |
Aug 18, 2020 | 36.19 | 36.30 | 35.25 | 35.59 | 2,443,043 | -0.52(-1.43%) |
Aug 17, 2020 | 36.37 | 36.61 | 36.03 | 36.11 | 1,911,284 | -0.43(-1.18%) |
Aug 14, 2020 | 36.13 | 37.12 | 35.92 | 36.54 | 1,716,474 | +0.10(+0.26%) |
Aug 13, 2020 | 36.68 | 37.25 | 36.09 | 36.44 | 2,742,488 | -0.59(-1.60%) |
Aug 12, 2020 | 38.28 | 38.33 | 36.41 | 37.04 | 2,982,276 | +0.19(+0.52%) |
Aug 11, 2020 | 37.79 | 38.57 | 36.60 | 36.84 | 5,464,555 | +0.39(+1.07%) |
Aug 10, 2020 | 37.00 | 37.00 | 36.18 | 36.45 | 3,398,403 | +0.08(+0.21%) |
Aug 07, 2020 | 34.70 | 36.42 | 34.43 | 36.38 | 2,786,954 | +1.33(+3.79%) |
Aug 06, 2020 | 34.82 | 35.24 | 34.37 | 35.05 | 1,908,969 | +0.19(+0.55%) |
Aug 05, 2020 | 34.15 | 35.09 | 34.14 | 34.86 | 3,159,472 | +1.32(+3.93%) |
Aug 04, 2020 | 33.42 | 33.81 | 33.10 | 33.54 | 1,692,033 | -0.06(-0.17%) |
Aug 03, 2020 | 33.78 | 34.01 | 33.17 | 33.60 | 1,995,068 | +0.19(+0.57%) |
Jul 31, 2020 | 33.84 | 33.84 | 32.10 | 33.41 | 3,489,162 | -0.10(-0.29%) |
Jul 30, 2020 | 33.14 | 33.66 | 32.28 | 33.50 | 3,202,344 | -1.16(-3.34%) |
Jul 29, 2020 | 32.77 | 34.73 | 32.77 | 34.66 | 2,811,357 | +1.90(+5.80%) |
Jul 28, 2020 | 32.45 | 33.25 | 32.27 | 32.76 | 1,989,540 | +0.04(+0.12%) |
Jul 27, 2020 | 32.82 | 32.82 | 31.55 | 32.72 | 2,393,966 | +0.05(+0.15%) |
Jul 24, 2020 | 32.97 | 33.32 | 32.46 | 32.67 | 2,421,404 | -0.63(-1.89%) |
Jul 23, 2020 | 33.39 | 33.91 | 32.59 | 33.30 | 2,822,543 | -0.16(-0.49%) |
Jul 22, 2020 | 32.56 | 33.57 | 32.49 | 33.46 | 2,962,052 | +0.47(+1.42%) |
Jul 21, 2020 | 32.64 | 33.51 | 32.55 | 33.00 | 3,443,883 | +0.97(+3.04%) |
Jul 20, 2020 | 31.79 | 32.38 | 31.48 | 32.02 | 2,681,436 | +0.00(+0.00%) |
Jul 17, 2020 | 32.29 | 32.33 | 31.46 | 32.02 | 2,708,547 | +0.02(+0.06%) |
Jul 16, 2020 | 31.71 | 32.55 | 31.42 | 32.00 | 3,544,484 | -0.46(-1.41%) |
Jul 15, 2020 | 32.48 | 32.69 | 31.54 | 32.46 | 6,249,351 | +1.63(+5.30%) |
Jul 14, 2020 | 29.63 | 30.94 | 29.24 | 30.83 | 5,280,371 | +0.84(+2.80%) |
Jul 13, 2020 | 31.36 | 31.80 | 29.79 | 29.99 | 6,693,222 | -0.53(-1.75%) |
Jul 10, 2020 | 28.66 | 30.56 | 28.65 | 30.52 | 6,066,857 | +1.69(+5.86%) |
Jul 09, 2020 | 30.31 | 30.43 | 27.88 | 28.83 | 5,903,610 | -1.52(-5.00%) |
Jul 08, 2020 | 29.78 | 30.52 | 29.32 | 30.35 | 4,918,572 | +0.73(+2.45%) |
Jul 07, 2020 | 30.68 | 30.82 | 29.39 | 29.62 | 4,491,595 | -1.70(-5.43%) |
Jul 06, 2020 | 31.73 | 32.17 | 31.03 | 31.32 | 4,597,032 | +1.18(+3.90%) |
Jul 02, 2020 | 31.59 | 32.00 | 29.97 | 30.15 | 5,561,660 | +0.05(+0.16%) |