Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.40 | 32.61 | 32.34 | 32.51 | 8,479,176 | +0.35(+1.08%) |
Sep 29, 2020 | 32.09 | 32.28 | 32.02 | 32.16 | 6,089,194 | +0.08(+0.25%) |
Sep 28, 2020 | 32.09 | 32.12 | 31.94 | 32.08 | 4,070,733 | +0.72(+2.29%) |
Sep 25, 2020 | 31.23 | 31.39 | 31.02 | 31.36 | 6,742,806 | +0.09(+0.28%) |
Sep 24, 2020 | 30.87 | 31.46 | 30.81 | 31.28 | 12,014,183 | -0.50(-1.57%) |
Sep 23, 2020 | 32.23 | 32.27 | 31.74 | 31.78 | 12,750,614 | -0.61(-1.88%) |
Sep 22, 2020 | 32.38 | 32.43 | 32.12 | 32.38 | 7,437,962 | -0.30(-0.91%) |
Sep 21, 2020 | 32.41 | 32.69 | 32.33 | 32.68 | 4,800,115 | -0.14(-0.44%) |
Sep 18, 2020 | 33.02 | 33.08 | 32.81 | 32.83 | 4,806,345 | -0.07(-0.20%) |
Sep 17, 2020 | 32.75 | 32.92 | 32.69 | 32.89 | 7,189,463 | -0.14(-0.42%) |
Sep 16, 2020 | 33.16 | 33.23 | 33.01 | 33.03 | 9,936,578 | +0.00(+0.00%) |
Sep 15, 2020 | 32.94 | 33.13 | 32.88 | 33.03 | 8,376,600 | +0.41(+1.27%) |
Sep 14, 2020 | 32.55 | 32.67 | 32.55 | 32.62 | 6,974,748 | +0.51(+1.58%) |
Sep 11, 2020 | 32.20 | 32.28 | 32.02 | 32.11 | 10,665,452 | +0.06(+0.18%) |
Sep 10, 2020 | 32.37 | 32.42 | 32.04 | 32.05 | 10,512,073 | -0.17(-0.52%) |
Sep 09, 2020 | 32.12 | 32.29 | 32.11 | 32.22 | 8,504,901 | +0.24(+0.75%) |
Sep 08, 2020 | 32.01 | 32.21 | 31.96 | 31.98 | 6,952,818 | -0.04(-0.14%) |
Sep 04, 2020 | 32.07 | 32.21 | 31.74 | 32.02 | 8,789,764 | +0.05(+0.16%) |
Sep 03, 2020 | 32.38 | 32.38 | 31.78 | 31.97 | 10,837,921 | -0.49(-1.49%) |
Sep 02, 2020 | 32.34 | 32.52 | 32.09 | 32.46 | 14,487,424 | +0.17(+0.52%) |
Sep 01, 2020 | 32.16 | 32.30 | 32.11 | 32.29 | 6,199,716 | +0.47(+1.48%) |
Aug 31, 2020 | 31.78 | 31.90 | 31.60 | 31.82 | 7,300,900 | -0.67(-2.07%) |
Aug 28, 2020 | 32.30 | 32.49 | 32.23 | 32.49 | 5,277,615 | +0.13(+0.40%) |
Aug 27, 2020 | 32.63 | 32.64 | 32.25 | 32.36 | 5,073,190 | -0.42(-1.28%) |
Aug 26, 2020 | 32.67 | 32.83 | 32.65 | 32.78 | 3,222,131 | +0.20(+0.60%) |
Aug 25, 2020 | 32.43 | 32.61 | 32.42 | 32.59 | 4,099,190 | +0.30(+0.92%) |
Aug 24, 2020 | 32.37 | 32.41 | 32.17 | 32.29 | 3,387,849 | +0.18(+0.56%) |
Aug 21, 2020 | 31.99 | 32.11 | 31.93 | 32.11 | 4,118,639 | +0.29(+0.91%) |
Aug 20, 2020 | 31.41 | 31.83 | 31.29 | 31.82 | 9,561,277 | -0.66(-2.03%) |
Aug 19, 2020 | 32.67 | 32.72 | 32.45 | 32.48 | 6,136,253 | -0.46(-1.41%) |
Aug 18, 2020 | 32.93 | 32.96 | 32.71 | 32.94 | 5,121,440 | -0.31(-0.94%) |
Aug 17, 2020 | 33.13 | 33.33 | 33.12 | 33.25 | 4,071,095 | +0.56(+1.73%) |
Aug 14, 2020 | 32.67 | 32.78 | 32.62 | 32.69 | 5,631,068 | +0.11(+0.33%) |
Aug 13, 2020 | 32.59 | 32.64 | 32.45 | 32.58 | 5,430,620 | -0.30(-0.90%) |
Aug 12, 2020 | 32.72 | 32.95 | 32.69 | 32.88 | 5,861,541 | +0.33(+1.00%) |
Aug 11, 2020 | 32.71 | 32.83 | 32.49 | 32.55 | 6,311,193 | -0.38(-1.17%) |
Aug 10, 2020 | 32.87 | 32.95 | 32.71 | 32.93 | 3,851,789 | +0.19(+0.57%) |
Aug 07, 2020 | 32.81 | 32.86 | 32.62 | 32.75 | 5,621,399 | -0.38(-1.16%) |
Aug 06, 2020 | 32.99 | 33.16 | 32.91 | 33.13 | 5,291,905 | +0.09(+0.26%) |
Aug 05, 2020 | 32.99 | 33.19 | 32.91 | 33.04 | 8,711,239 | +0.35(+1.09%) |
Aug 04, 2020 | 32.49 | 32.69 | 32.49 | 32.69 | 4,589,270 | +0.53(+1.64%) |
Aug 03, 2020 | 32.04 | 32.19 | 31.98 | 32.16 | 4,911,775 | -0.13(-0.40%) |
Jul 31, 2020 | 32.46 | 32.48 | 32.02 | 32.29 | 8,696,947 | -0.14(-0.45%) |
Jul 30, 2020 | 32.38 | 32.49 | 32.10 | 32.44 | 6,835,208 | -0.35(-1.06%) |
Jul 29, 2020 | 32.33 | 32.83 | 32.26 | 32.78 | 10,981,770 | +0.81(+2.54%) |
Jul 28, 2020 | 32.43 | 32.43 | 31.96 | 31.97 | 9,701,373 | -1.15(-3.48%) |
Jul 27, 2020 | 32.74 | 33.14 | 32.59 | 33.12 | 11,440,707 | +1.34(+4.21%) |
Jul 24, 2020 | 31.40 | 31.96 | 31.35 | 31.78 | 15,310,333 | +0.40(+1.27%) |
Jul 23, 2020 | 31.50 | 31.64 | 31.29 | 31.39 | 5,872,013 | -0.27(-0.85%) |
Jul 22, 2020 | 31.65 | 31.68 | 31.52 | 31.65 | 6,035,010 | +0.15(+0.48%) |
Jul 21, 2020 | 31.73 | 31.73 | 31.49 | 31.50 | 7,486,261 | +0.35(+1.14%) |
Jul 20, 2020 | 31.04 | 31.17 | 30.94 | 31.15 | 3,264,215 | +0.10(+0.33%) |
Jul 17, 2020 | 31.07 | 31.10 | 30.93 | 31.05 | 4,055,241 | +0.07(+0.23%) |
Jul 16, 2020 | 30.81 | 30.98 | 30.78 | 30.97 | 7,012,137 | -0.08(-0.26%) |
Jul 15, 2020 | 31.18 | 31.23 | 30.97 | 31.05 | 8,010,246 | -0.04(-0.14%) |
Jul 14, 2020 | 30.84 | 31.12 | 30.82 | 31.10 | 7,439,284 | +0.25(+0.80%) |
Jul 13, 2020 | 30.91 | 31.19 | 30.77 | 30.85 | 11,460,195 | +0.29(+0.95%) |
Jul 10, 2020 | 30.65 | 30.66 | 30.46 | 30.56 | 8,321,947 | -0.41(-1.31%) |
Jul 09, 2020 | 30.99 | 31.02 | 30.75 | 30.97 | 8,294,237 | -0.01(-0.02%) |
Jul 08, 2020 | 30.81 | 30.99 | 30.74 | 30.97 | 3,807,844 | +0.51(+1.69%) |
Jul 07, 2020 | 30.48 | 30.67 | 30.43 | 30.46 | 5,375,256 | -0.33(-1.08%) |
Jul 06, 2020 | 30.60 | 30.79 | 30.55 | 30.79 | 5,265,152 | +0.85(+2.83%) |
Jul 02, 2020 | 29.90 | 30.08 | 29.77 | 29.94 | 5,512,007 | +0.49(+1.65%) |