Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.74 | 30.00 | 29.22 | 29.33 | 7,392,444 | -0.20(-0.69%) |
Sep 29, 2020 | 30.40 | 30.58 | 28.49 | 29.54 | 8,598,853 | -1.02(-3.34%) |
Sep 28, 2020 | 31.32 | 31.32 | 30.41 | 30.56 | 5,109,005 | -0.01(-0.03%) |
Sep 25, 2020 | 29.59 | 30.85 | 29.43 | 30.57 | 4,124,007 | +0.65(+2.18%) |
Sep 24, 2020 | 29.53 | 30.56 | 28.84 | 29.91 | 5,429,345 | +0.22(+0.74%) |
Sep 23, 2020 | 31.59 | 31.90 | 29.66 | 29.69 | 4,950,012 | -1.69(-5.38%) |
Sep 22, 2020 | 31.89 | 32.40 | 31.00 | 31.38 | 4,616,807 | -0.29(-0.93%) |
Sep 21, 2020 | 32.24 | 32.74 | 31.25 | 31.68 | 5,782,836 | -1.55(-4.67%) |
Sep 18, 2020 | 33.30 | 33.91 | 32.90 | 33.23 | 7,186,629 | -0.39(-1.17%) |
Sep 17, 2020 | 32.53 | 33.63 | 32.29 | 33.62 | 4,778,942 | +0.27(+0.81%) |
Sep 16, 2020 | 31.75 | 33.94 | 31.55 | 33.35 | 8,029,596 | +1.85(+5.88%) |
Sep 15, 2020 | 32.24 | 32.47 | 31.37 | 31.50 | 5,868,850 | -0.47(-1.48%) |
Sep 14, 2020 | 32.08 | 32.45 | 31.46 | 31.97 | 6,791,313 | +0.10(+0.31%) |
Sep 11, 2020 | 31.41 | 31.99 | 30.93 | 31.87 | 6,932,523 | +0.86(+2.76%) |
Sep 10, 2020 | 34.13 | 34.13 | 31.01 | 31.02 | 9,135,928 | -3.15(-9.22%) |
Sep 09, 2020 | 33.76 | 34.56 | 33.42 | 34.17 | 4,367,946 | +0.84(+2.52%) |
Sep 08, 2020 | 34.42 | 34.57 | 32.67 | 33.33 | 7,041,584 | -1.89(-5.35%) |
Sep 04, 2020 | 35.56 | 35.85 | 34.73 | 35.21 | 5,413,403 | +0.01(+0.02%) |
Sep 03, 2020 | 35.68 | 36.40 | 34.92 | 35.20 | 6,356,492 | -0.47(-1.30%) |
Sep 02, 2020 | 36.50 | 36.84 | 35.53 | 35.67 | 6,432,129 | -1.23(-3.34%) |
Sep 01, 2020 | 36.50 | 37.04 | 36.23 | 36.90 | 3,560,872 | -0.11(-0.29%) |
Aug 31, 2020 | 37.72 | 37.75 | 36.74 | 37.01 | 3,697,035 | -0.71(-1.88%) |
Aug 28, 2020 | 36.98 | 37.75 | 36.53 | 37.72 | 4,123,762 | +1.03(+2.80%) |
Aug 27, 2020 | 35.59 | 36.81 | 35.26 | 36.69 | 6,681,929 | +1.38(+3.91%) |
Aug 26, 2020 | 36.11 | 36.21 | 35.10 | 35.31 | 3,741,688 | -0.91(-2.52%) |
Aug 25, 2020 | 36.71 | 36.83 | 35.95 | 36.22 | 3,998,170 | +0.04(+0.11%) |
Aug 24, 2020 | 35.68 | 36.70 | 35.39 | 36.18 | 7,447,544 | +0.77(+2.17%) |
Aug 21, 2020 | 35.98 | 36.01 | 35.08 | 35.41 | 5,104,531 | -0.58(-1.61%) |
Aug 20, 2020 | 36.70 | 36.97 | 35.99 | 35.99 | 5,176,077 | -1.23(-3.31%) |
Aug 19, 2020 | 37.71 | 38.00 | 37.09 | 37.23 | 3,525,378 | -0.60(-1.60%) |
Aug 18, 2020 | 37.81 | 38.51 | 37.69 | 37.83 | 3,937,159 | -0.16(-0.41%) |
Aug 17, 2020 | 39.10 | 39.10 | 37.62 | 37.99 | 5,750,653 | -1.17(-2.98%) |
Aug 14, 2020 | 38.65 | 39.16 | 38.31 | 39.15 | 4,286,836 | +0.45(+1.16%) |
Aug 13, 2020 | 39.81 | 40.12 | 38.67 | 38.70 | 4,155,774 | -1.36(-3.40%) |
Aug 12, 2020 | 41.08 | 41.09 | 39.68 | 40.07 | 5,690,231 | -0.27(-0.67%) |
Aug 11, 2020 | 42.44 | 43.08 | 40.18 | 40.34 | 6,773,690 | -0.85(-2.06%) |
Aug 10, 2020 | 39.99 | 41.32 | 39.70 | 41.19 | 5,009,946 | +1.35(+3.38%) |
Aug 07, 2020 | 38.36 | 40.15 | 36.79 | 39.84 | 10,449,079 | -1.70(-4.09%) |
Aug 06, 2020 | 41.14 | 41.69 | 41.02 | 41.54 | 4,030,998 | +0.11(+0.28%) |
Aug 05, 2020 | 40.70 | 41.72 | 40.42 | 41.42 | 6,210,776 | +1.87(+4.73%) |
Aug 04, 2020 | 37.86 | 39.81 | 37.62 | 39.55 | 7,049,907 | +1.71(+4.51%) |
Aug 03, 2020 | 38.25 | 38.42 | 37.47 | 37.85 | 4,906,241 | -0.39(-1.02%) |
Jul 31, 2020 | 37.47 | 38.27 | 37.42 | 38.24 | 3,531,870 | +0.22(+0.58%) |
Jul 30, 2020 | 38.64 | 38.92 | 37.62 | 38.02 | 3,953,400 | -1.57(-3.96%) |
Jul 29, 2020 | 38.68 | 39.60 | 38.32 | 39.59 | 3,695,471 | +1.00(+2.60%) |
Jul 28, 2020 | 39.27 | 39.74 | 38.52 | 38.58 | 3,385,598 | -1.05(-2.66%) |
Jul 27, 2020 | 39.84 | 40.39 | 39.32 | 39.63 | 3,032,119 | -0.39(-0.98%) |
Jul 24, 2020 | 40.11 | 40.79 | 39.68 | 40.03 | 3,742,972 | +0.16(+0.39%) |
Jul 23, 2020 | 40.47 | 40.88 | 39.69 | 39.87 | 6,047,999 | -1.09(-2.67%) |
Jul 22, 2020 | 40.49 | 41.20 | 40.00 | 40.96 | 3,142,620 | -0.19(-0.46%) |
Jul 21, 2020 | 39.75 | 41.62 | 39.75 | 41.15 | 5,616,724 | +2.22(+5.70%) |
Jul 20, 2020 | 38.30 | 39.71 | 38.30 | 38.93 | 4,905,770 | +0.44(+1.15%) |
Jul 17, 2020 | 39.04 | 39.90 | 38.25 | 38.49 | 3,613,714 | -0.54(-1.38%) |
Jul 16, 2020 | 37.97 | 39.46 | 37.66 | 39.03 | 3,773,731 | +0.60(+1.56%) |
Jul 15, 2020 | 39.10 | 39.20 | 37.49 | 38.43 | 5,189,341 | +0.15(+0.38%) |
Jul 14, 2020 | 36.31 | 38.30 | 36.01 | 38.28 | 4,562,542 | +1.89(+5.18%) |
Jul 13, 2020 | 37.14 | 37.36 | 36.07 | 36.40 | 4,714,720 | -0.36(-0.99%) |
Jul 10, 2020 | 35.90 | 36.90 | 35.66 | 36.76 | 7,713,148 | +0.86(+2.39%) |
Jul 09, 2020 | 38.28 | 38.41 | 35.86 | 35.90 | 6,433,960 | -3.30(-8.41%) |
Jul 08, 2020 | 39.09 | 39.48 | 38.20 | 39.20 | 4,776,061 | +0.24(+0.62%) |
Jul 07, 2020 | 40.23 | 40.31 | 38.88 | 38.96 | 4,668,014 | -1.86(-4.56%) |
Jul 06, 2020 | 41.48 | 42.18 | 40.38 | 40.82 | 2,940,621 | -0.09(-0.22%) |
Jul 02, 2020 | 41.43 | 41.81 | 40.85 | 40.91 | 5,145,310 | +0.53(+1.32%) |