Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.71 | 31.71 | 30.68 | 31.55 | 9,591,093 | +0.85(+2.78%) |
Sep 29, 2020 | 30.93 | 30.93 | 30.05 | 30.70 | 6,238,052 | -0.36(-1.15%) |
Sep 28, 2020 | 30.53 | 31.34 | 30.45 | 31.05 | 6,097,324 | +1.06(+3.54%) |
Sep 25, 2020 | 29.03 | 30.04 | 28.90 | 29.99 | 4,305,839 | +0.58(+1.97%) |
Sep 24, 2020 | 29.69 | 30.12 | 29.09 | 29.41 | 4,962,410 | +0.03(+0.11%) |
Sep 23, 2020 | 30.33 | 30.80 | 29.38 | 29.38 | 5,551,876 | -0.68(-2.26%) |
Sep 22, 2020 | 30.79 | 31.26 | 29.78 | 30.06 | 5,581,990 | -0.90(-2.92%) |
Sep 21, 2020 | 31.51 | 31.77 | 30.50 | 30.96 | 7,539,867 | -1.51(-4.65%) |
Sep 18, 2020 | 32.33 | 32.86 | 32.21 | 32.47 | 7,791,081 | -0.08(-0.25%) |
Sep 17, 2020 | 32.78 | 33.20 | 32.35 | 32.55 | 6,647,788 | -0.82(-2.46%) |
Sep 16, 2020 | 32.52 | 33.71 | 32.32 | 33.37 | 6,284,936 | +0.70(+2.13%) |
Sep 15, 2020 | 32.88 | 32.95 | 32.29 | 32.68 | 7,000,639 | -0.29(-0.88%) |
Sep 14, 2020 | 31.91 | 33.07 | 31.81 | 32.97 | 6,515,784 | +1.27(+4.00%) |
Sep 11, 2020 | 30.94 | 31.71 | 30.72 | 31.70 | 5,675,670 | +0.85(+2.74%) |
Sep 10, 2020 | 31.52 | 31.89 | 30.82 | 30.85 | 5,078,561 | -0.51(-1.64%) |
Sep 09, 2020 | 31.67 | 31.81 | 31.04 | 31.37 | 6,540,743 | -0.07(-0.21%) |
Sep 08, 2020 | 32.08 | 32.15 | 30.81 | 31.43 | 9,359,251 | -1.04(-3.19%) |
Sep 04, 2020 | 32.96 | 33.25 | 31.99 | 32.47 | 10,081,973 | +0.46(+1.42%) |
Sep 03, 2020 | 33.02 | 34.03 | 31.87 | 32.01 | 8,973,990 | -0.66(-2.03%) |
Sep 02, 2020 | 32.23 | 32.93 | 32.02 | 32.68 | 8,117,423 | +0.20(+0.61%) |
Sep 01, 2020 | 32.13 | 32.80 | 31.62 | 32.48 | 5,635,636 | +0.30(+0.93%) |
Aug 31, 2020 | 32.77 | 32.82 | 32.10 | 32.18 | 4,591,798 | -0.65(-1.97%) |
Aug 28, 2020 | 32.82 | 32.86 | 32.34 | 32.83 | 3,593,787 | +0.32(+0.97%) |
Aug 27, 2020 | 31.44 | 32.72 | 31.35 | 32.51 | 4,251,466 | +1.11(+3.54%) |
Aug 26, 2020 | 31.89 | 31.99 | 31.39 | 31.40 | 3,809,869 | -0.79(-2.45%) |
Aug 25, 2020 | 32.61 | 32.78 | 31.78 | 32.19 | 4,056,366 | +0.14(+0.44%) |
Aug 24, 2020 | 30.75 | 32.06 | 30.58 | 32.05 | 4,824,791 | +1.44(+4.71%) |
Aug 21, 2020 | 30.80 | 31.12 | 30.48 | 30.60 | 3,851,881 | -0.25(-0.81%) |
Aug 20, 2020 | 30.94 | 31.29 | 30.59 | 30.85 | 3,523,715 | -0.61(-1.95%) |
Aug 19, 2020 | 31.63 | 32.15 | 31.33 | 31.47 | 4,463,156 | +0.03(+0.11%) |
Aug 18, 2020 | 32.22 | 32.25 | 31.33 | 31.43 | 3,182,304 | -0.69(-2.14%) |
Aug 17, 2020 | 32.45 | 32.66 | 31.93 | 32.12 | 3,936,665 | -0.63(-1.92%) |
Aug 14, 2020 | 31.92 | 33.12 | 31.76 | 32.75 | 4,366,262 | +0.56(+1.75%) |
Aug 13, 2020 | 32.91 | 33.07 | 31.96 | 32.19 | 5,923,311 | -1.28(-3.82%) |
Aug 12, 2020 | 34.12 | 34.27 | 32.90 | 33.46 | 12,783,736 | +0.09(+0.27%) |
Aug 11, 2020 | 33.78 | 34.47 | 33.17 | 33.37 | 8,956,254 | +1.05(+3.25%) |
Aug 10, 2020 | 32.13 | 32.87 | 32.08 | 32.32 | 4,638,721 | +0.30(+0.92%) |
Aug 07, 2020 | 30.53 | 32.07 | 30.34 | 32.03 | 4,607,014 | +1.24(+4.02%) |
Aug 06, 2020 | 30.63 | 31.04 | 30.46 | 30.79 | 3,793,415 | -0.09(-0.29%) |
Aug 05, 2020 | 30.75 | 31.10 | 30.65 | 30.88 | 4,244,743 | +0.39(+1.29%) |
Aug 04, 2020 | 30.98 | 31.13 | 30.16 | 30.49 | 5,751,839 | -0.48(-1.56%) |
Aug 03, 2020 | 30.67 | 31.19 | 30.23 | 30.97 | 5,051,314 | +0.25(+0.83%) |
Jul 31, 2020 | 30.44 | 30.75 | 29.99 | 30.72 | 6,162,117 | +0.18(+0.59%) |
Jul 30, 2020 | 30.43 | 30.63 | 29.68 | 30.54 | 4,291,471 | -0.90(-2.87%) |
Jul 29, 2020 | 30.11 | 31.50 | 29.92 | 31.44 | 5,373,091 | +1.21(+3.99%) |
Jul 28, 2020 | 29.82 | 30.50 | 29.80 | 30.23 | 4,100,121 | +0.16(+0.55%) |
Jul 27, 2020 | 30.55 | 30.73 | 29.81 | 30.07 | 5,158,370 | -0.88(-2.84%) |
Jul 24, 2020 | 31.29 | 31.43 | 30.68 | 30.95 | 4,836,768 | -0.13(-0.42%) |
Jul 23, 2020 | 30.27 | 31.21 | 30.21 | 31.08 | 5,257,910 | +0.60(+1.96%) |
Jul 22, 2020 | 29.86 | 30.52 | 29.72 | 30.48 | 7,114,776 | -0.07(-0.21%) |
Jul 21, 2020 | 29.47 | 30.79 | 29.47 | 30.55 | 6,202,704 | +1.25(+4.28%) |
Jul 20, 2020 | 29.65 | 29.73 | 29.18 | 29.29 | 3,406,326 | -0.48(-1.60%) |
Jul 17, 2020 | 30.46 | 30.55 | 29.76 | 29.77 | 5,415,297 | -0.75(-2.47%) |
Jul 16, 2020 | 30.30 | 31.11 | 29.59 | 30.52 | 6,173,544 | +0.24(+0.79%) |
Jul 15, 2020 | 29.75 | 30.50 | 29.44 | 30.28 | 8,480,934 | +1.44(+4.97%) |
Jul 14, 2020 | 29.10 | 29.53 | 28.41 | 28.85 | 7,718,263 | -0.35(-1.21%) |
Jul 13, 2020 | 29.22 | 29.58 | 28.50 | 29.20 | 7,486,189 | +0.34(+1.16%) |
Jul 10, 2020 | 27.56 | 28.91 | 27.56 | 28.86 | 5,357,371 | +1.30(+4.73%) |
Jul 09, 2020 | 28.71 | 28.80 | 27.45 | 27.56 | 5,872,835 | -1.40(-4.84%) |
Jul 08, 2020 | 28.81 | 29.40 | 28.39 | 28.96 | 6,118,766 | +0.02(+0.06%) |
Jul 07, 2020 | 29.60 | 29.63 | 28.75 | 28.95 | 7,414,913 | -1.14(-3.79%) |
Jul 06, 2020 | 30.73 | 31.10 | 29.82 | 30.09 | 4,619,219 | +0.22(+0.74%) |
Jul 02, 2020 | 30.78 | 31.23 | 29.84 | 29.86 | 6,802,840 | +0.01(+0.03%) |