Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.30 | 29.21 | 28.30 | 28.99 | 11,761,533 | +0.83(+2.96%) |
Sep 29, 2020 | 28.67 | 28.80 | 27.92 | 28.15 | 7,590,127 | -0.69(-2.38%) |
Sep 28, 2020 | 29.21 | 29.43 | 28.78 | 28.84 | 8,568,344 | +0.43(+1.52%) |
Sep 25, 2020 | 28.27 | 28.62 | 27.98 | 28.41 | 9,545,493 | -0.11(-0.38%) |
Sep 24, 2020 | 28.46 | 28.98 | 27.66 | 28.52 | 12,651,431 | -0.23(-0.78%) |
Sep 23, 2020 | 28.89 | 29.38 | 28.60 | 28.74 | 11,125,000 | -0.10(-0.34%) |
Sep 22, 2020 | 29.24 | 29.74 | 28.73 | 28.84 | 11,334,196 | -0.55(-1.87%) |
Sep 21, 2020 | 29.68 | 29.80 | 28.56 | 29.39 | 21,004,760 | -1.47(-4.76%) |
Sep 18, 2020 | 31.20 | 31.39 | 30.72 | 30.86 | 15,354,724 | -0.41(-1.32%) |
Sep 17, 2020 | 30.67 | 31.30 | 30.32 | 31.27 | 11,696,594 | +0.13(+0.41%) |
Sep 16, 2020 | 32.01 | 32.12 | 31.09 | 31.14 | 16,742,438 | +0.21(+0.66%) |
Sep 15, 2020 | 30.72 | 32.46 | 30.20 | 30.93 | 21,535,488 | +0.39(+1.28%) |
Sep 14, 2020 | 30.09 | 30.91 | 29.91 | 30.54 | 12,214,630 | +0.71(+2.36%) |
Sep 11, 2020 | 29.68 | 29.95 | 29.26 | 29.84 | 13,923,165 | +0.28(+0.96%) |
Sep 10, 2020 | 31.17 | 31.23 | 29.52 | 29.55 | 25,344,790 | -1.74(-5.57%) |
Sep 09, 2020 | 31.45 | 32.08 | 31.08 | 31.30 | 22,840,088 | -0.42(-1.33%) |
Sep 08, 2020 | 31.07 | 32.65 | 30.42 | 31.72 | 53,062,584 | +2.33(+7.93%) |
Sep 04, 2020 | 29.32 | 29.75 | 28.75 | 29.39 | 14,110,290 | +0.51(+1.76%) |
Sep 03, 2020 | 30.30 | 30.88 | 28.53 | 28.88 | 22,820,968 | -1.45(-4.78%) |
Sep 02, 2020 | 29.24 | 30.45 | 29.19 | 30.33 | 16,581,977 | +1.15(+3.93%) |
Sep 01, 2020 | 28.93 | 29.24 | 28.74 | 29.18 | 9,199,136 | +0.16(+0.54%) |
Aug 31, 2020 | 29.41 | 29.57 | 29.00 | 29.02 | 9,779,722 | -0.38(-1.30%) |
Aug 28, 2020 | 29.25 | 29.61 | 29.03 | 29.41 | 9,371,640 | +0.32(+1.11%) |
Aug 27, 2020 | 29.00 | 29.62 | 28.92 | 29.08 | 8,926,480 | +0.21(+0.71%) |
Aug 26, 2020 | 29.17 | 29.22 | 28.52 | 28.88 | 9,942,698 | -0.21(-0.71%) |
Aug 25, 2020 | 29.78 | 30.10 | 28.88 | 29.08 | 13,271,705 | -0.61(-2.05%) |
Aug 24, 2020 | 28.68 | 30.12 | 28.40 | 29.69 | 20,554,804 | +1.71(+6.13%) |
Aug 21, 2020 | 28.15 | 28.36 | 27.85 | 27.98 | 10,046,534 | -0.26(-0.94%) |
Aug 20, 2020 | 28.11 | 28.57 | 28.05 | 28.24 | 9,880,057 | -0.38(-1.33%) |
Aug 19, 2020 | 29.04 | 29.42 | 28.49 | 28.62 | 14,805,288 | -0.61(-2.08%) |
Aug 18, 2020 | 29.93 | 30.48 | 29.18 | 29.23 | 23,581,708 | -0.17(-0.57%) |
Aug 17, 2020 | 28.02 | 30.14 | 27.85 | 29.40 | 34,519,408 | +2.11(+7.72%) |
Aug 14, 2020 | 26.73 | 27.55 | 26.60 | 27.29 | 8,766,880 | +0.30(+1.13%) |
Aug 13, 2020 | 27.16 | 27.64 | 26.94 | 26.99 | 7,743,684 | -0.47(-1.71%) |
Aug 12, 2020 | 28.40 | 29.14 | 27.21 | 27.46 | 10,271,912 | -0.48(-1.72%) |
Aug 11, 2020 | 27.89 | 28.75 | 27.85 | 27.94 | 17,619,124 | +0.53(+1.93%) |
Aug 10, 2020 | 26.36 | 27.49 | 26.31 | 27.41 | 11,079,955 | +1.23(+4.72%) |
Aug 07, 2020 | 25.94 | 26.26 | 25.64 | 26.17 | 8,206,425 | +0.10(+0.38%) |
Aug 06, 2020 | 25.64 | 26.63 | 25.62 | 26.08 | 14,460,762 | +0.28(+1.10%) |
Aug 05, 2020 | 25.66 | 25.81 | 25.35 | 25.79 | 9,445,391 | +0.52(+2.05%) |
Aug 04, 2020 | 25.34 | 25.50 | 24.99 | 25.27 | 15,934,470 | +0.16(+0.62%) |
Aug 03, 2020 | 24.55 | 25.24 | 24.31 | 25.12 | 10,660,190 | +0.73(+3.01%) |
Jul 31, 2020 | 24.61 | 24.64 | 23.94 | 24.38 | 18,155,364 | -0.30(-1.23%) |
Jul 30, 2020 | 24.62 | 24.94 | 24.51 | 24.68 | 16,341,829 | -0.68(-2.67%) |
Jul 29, 2020 | 26.49 | 26.50 | 24.42 | 25.36 | 29,389,224 | -0.43(-1.67%) |
Jul 28, 2020 | 25.25 | 26.20 | 25.16 | 25.79 | 13,117,972 | +0.62(+2.45%) |
Jul 27, 2020 | 25.35 | 25.39 | 24.79 | 25.17 | 16,942,752 | -0.54(-2.10%) |
Jul 24, 2020 | 26.06 | 26.33 | 25.58 | 25.71 | 8,763,919 | -0.50(-1.91%) |
Jul 23, 2020 | 25.90 | 26.77 | 25.79 | 26.21 | 13,935,666 | +0.45(+1.75%) |
Jul 22, 2020 | 25.34 | 25.96 | 25.27 | 25.76 | 10,924,910 | +0.15(+0.57%) |
Jul 21, 2020 | 25.64 | 25.94 | 25.44 | 25.62 | 9,942,472 | +0.14(+0.54%) |
Jul 20, 2020 | 25.67 | 26.00 | 25.24 | 25.48 | 8,843,090 | -0.43(-1.66%) |
Jul 17, 2020 | 26.44 | 26.45 | 25.71 | 25.91 | 8,412,946 | -0.39(-1.49%) |
Jul 16, 2020 | 25.81 | 26.62 | 25.72 | 26.30 | 9,939,290 | -0.03(-0.11%) |
Jul 15, 2020 | 25.78 | 26.48 | 25.60 | 26.33 | 15,202,945 | +1.21(+4.84%) |
Jul 14, 2020 | 24.54 | 25.31 | 24.17 | 25.12 | 16,810,636 | +0.76(+3.14%) |
Jul 13, 2020 | 24.15 | 24.68 | 23.87 | 24.35 | 15,074,060 | +0.46(+1.93%) |
Jul 10, 2020 | 23.07 | 23.90 | 22.85 | 23.89 | 15,986,741 | +0.95(+4.14%) |
Jul 09, 2020 | 24.25 | 24.32 | 22.85 | 22.94 | 18,143,048 | -1.49(-6.09%) |
Jul 08, 2020 | 24.68 | 24.73 | 24.17 | 24.43 | 11,342,486 | -0.19(-0.76%) |
Jul 07, 2020 | 25.07 | 25.11 | 24.55 | 24.62 | 12,194,808 | -0.59(-2.33%) |
Jul 06, 2020 | 25.43 | 25.51 | 24.91 | 25.20 | 9,363,440 | +0.48(+1.94%) |
Jul 02, 2020 | 25.10 | 25.32 | 24.57 | 24.72 | 22,665,442 | +0.27(+1.12%) |