Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.44 | 26.99 | 26.03 | 26.21 | 6,478,909 | -0.08(-0.31%) |
Sep 29, 2020 | 26.73 | 27.04 | 26.02 | 26.29 | 5,436,778 | -0.46(-1.74%) |
Sep 28, 2020 | 26.32 | 27.08 | 26.07 | 26.76 | 8,389,905 | +1.18(+4.61%) |
Sep 25, 2020 | 25.13 | 25.81 | 24.69 | 25.58 | 7,440,007 | +0.01(+0.03%) |
Sep 24, 2020 | 25.47 | 26.04 | 24.63 | 25.57 | 10,579,533 | -0.10(-0.38%) |
Sep 23, 2020 | 27.61 | 27.84 | 25.64 | 25.67 | 9,699,023 | -2.06(-7.44%) |
Sep 22, 2020 | 27.79 | 28.33 | 27.59 | 27.73 | 10,950,946 | -0.19(-0.67%) |
Sep 21, 2020 | 27.52 | 28.00 | 27.03 | 27.92 | 11,530,250 | -0.92(-3.19%) |
Sep 18, 2020 | 28.36 | 29.14 | 28.27 | 28.84 | 13,550,771 | +0.14(+0.50%) |
Sep 17, 2020 | 28.19 | 28.95 | 28.09 | 28.70 | 9,463,021 | -0.21(-0.74%) |
Sep 16, 2020 | 27.97 | 29.54 | 27.47 | 28.91 | 10,329,505 | +1.13(+4.08%) |
Sep 15, 2020 | 28.55 | 29.01 | 27.65 | 27.78 | 5,874,758 | -0.83(-2.90%) |
Sep 14, 2020 | 28.13 | 29.03 | 28.13 | 28.61 | 10,448,271 | +0.69(+2.46%) |
Sep 11, 2020 | 27.08 | 28.23 | 26.93 | 27.92 | 9,259,827 | +0.88(+3.24%) |
Sep 10, 2020 | 28.48 | 28.56 | 27.00 | 27.04 | 9,946,822 | -1.34(-4.72%) |
Sep 09, 2020 | 29.23 | 29.26 | 28.36 | 28.38 | 7,853,825 | -0.50(-1.73%) |
Sep 08, 2020 | 29.52 | 29.85 | 28.80 | 28.88 | 7,437,449 | -1.17(-3.89%) |
Sep 04, 2020 | 30.86 | 31.07 | 29.69 | 30.06 | 8,146,937 | -0.55(-1.81%) |
Sep 03, 2020 | 31.36 | 32.01 | 30.32 | 30.61 | 7,066,469 | -0.67(-2.14%) |
Sep 02, 2020 | 31.30 | 31.65 | 30.90 | 31.28 | 6,219,013 | +0.04(+0.11%) |
Sep 01, 2020 | 31.28 | 32.04 | 30.94 | 31.24 | 5,651,156 | -0.44(-1.38%) |
Aug 31, 2020 | 33.07 | 33.12 | 31.68 | 31.68 | 6,408,914 | -1.46(-4.39%) |
Aug 28, 2020 | 31.41 | 33.29 | 31.36 | 33.14 | 7,936,403 | +1.89(+6.03%) |
Aug 27, 2020 | 31.66 | 31.71 | 30.73 | 31.25 | 8,263,318 | -0.48(-1.52%) |
Aug 26, 2020 | 32.45 | 32.70 | 31.54 | 31.73 | 5,787,013 | -0.83(-2.55%) |
Aug 25, 2020 | 33.01 | 33.06 | 32.17 | 32.57 | 7,931,739 | -0.32(-0.98%) |
Aug 24, 2020 | 31.99 | 33.08 | 31.70 | 32.89 | 8,076,118 | +1.26(+3.98%) |
Aug 21, 2020 | 31.72 | 31.89 | 31.23 | 31.63 | 7,371,619 | -0.20(-0.62%) |
Aug 20, 2020 | 32.68 | 32.78 | 31.82 | 31.82 | 9,084,424 | -1.39(-4.20%) |
Aug 19, 2020 | 33.17 | 33.80 | 32.79 | 33.22 | 5,995,279 | -0.05(-0.16%) |
Aug 18, 2020 | 33.89 | 34.15 | 33.26 | 33.27 | 6,518,869 | -0.74(-2.18%) |
Aug 17, 2020 | 33.77 | 34.39 | 33.48 | 34.01 | 6,164,012 | +0.26(+0.78%) |
Aug 14, 2020 | 32.61 | 33.78 | 32.47 | 33.75 | 6,554,416 | +0.96(+2.93%) |
Aug 13, 2020 | 33.00 | 33.50 | 32.67 | 32.79 | 5,727,107 | -0.77(-2.28%) |
Aug 12, 2020 | 33.47 | 33.84 | 32.87 | 33.56 | 9,410,192 | +1.04(+3.19%) |
Aug 11, 2020 | 33.44 | 34.04 | 32.32 | 32.52 | 8,658,907 | -0.16(-0.48%) |
Aug 10, 2020 | 32.47 | 32.69 | 31.73 | 32.68 | 10,491,088 | +0.40(+1.25%) |
Aug 07, 2020 | 31.32 | 32.34 | 31.02 | 32.27 | 6,214,542 | +0.83(+2.63%) |
Aug 06, 2020 | 31.74 | 32.46 | 31.23 | 31.44 | 8,149,064 | -0.62(-1.92%) |
Aug 05, 2020 | 33.51 | 33.56 | 31.92 | 32.06 | 17,000,274 | -1.11(-3.34%) |
Aug 04, 2020 | 33.29 | 33.94 | 32.13 | 33.17 | 14,982,876 | -0.77(-2.28%) |
Aug 03, 2020 | 33.79 | 35.24 | 32.93 | 33.94 | 27,683,132 | +0.33(+0.97%) |
Jul 31, 2020 | 33.09 | 33.93 | 32.77 | 33.62 | 11,361,397 | +0.11(+0.32%) |
Jul 30, 2020 | 34.32 | 34.56 | 33.12 | 33.51 | 6,760,118 | -1.61(-4.59%) |
Jul 29, 2020 | 33.74 | 35.16 | 33.64 | 35.12 | 5,791,095 | +1.58(+4.70%) |
Jul 28, 2020 | 33.69 | 34.20 | 33.33 | 33.55 | 5,477,302 | -0.35(-1.04%) |
Jul 27, 2020 | 33.90 | 34.24 | 33.22 | 33.90 | 3,736,628 | -0.16(-0.47%) |
Jul 24, 2020 | 34.26 | 34.64 | 33.84 | 34.06 | 4,236,888 | -0.16(-0.46%) |
Jul 23, 2020 | 33.62 | 34.76 | 33.54 | 34.22 | 5,197,066 | +0.13(+0.39%) |
Jul 22, 2020 | 33.18 | 34.24 | 32.91 | 34.08 | 8,579,466 | +0.17(+0.49%) |
Jul 21, 2020 | 32.82 | 34.11 | 32.70 | 33.92 | 7,585,382 | +1.58(+4.87%) |
Jul 20, 2020 | 33.20 | 33.71 | 32.28 | 32.34 | 8,059,809 | -1.04(-3.11%) |
Jul 17, 2020 | 33.12 | 34.88 | 32.74 | 33.38 | 11,797,176 | +0.48(+1.44%) |
Jul 16, 2020 | 32.59 | 33.40 | 32.25 | 32.90 | 3,841,550 | -0.16(-0.48%) |
Jul 15, 2020 | 32.88 | 33.20 | 32.11 | 33.06 | 5,459,168 | +1.21(+3.78%) |
Jul 14, 2020 | 30.70 | 31.94 | 30.27 | 31.86 | 9,966,341 | +0.78(+2.52%) |
Jul 13, 2020 | 31.96 | 32.08 | 30.85 | 31.07 | 9,466,508 | -0.78(-2.46%) |
Jul 10, 2020 | 29.23 | 31.91 | 29.06 | 31.86 | 10,726,420 | +2.51(+8.55%) |
Jul 09, 2020 | 30.15 | 30.15 | 28.66 | 29.35 | 12,121,646 | -0.70(-2.34%) |
Jul 08, 2020 | 30.56 | 30.63 | 29.52 | 30.05 | 13,831,988 | -0.48(-1.56%) |
Jul 07, 2020 | 31.28 | 31.61 | 30.48 | 30.53 | 7,671,863 | -1.47(-4.59%) |
Jul 06, 2020 | 32.46 | 32.67 | 31.08 | 32.00 | 7,792,825 | +0.26(+0.80%) |
Jul 02, 2020 | 32.06 | 32.93 | 31.62 | 31.74 | 6,495,441 | +0.34(+1.09%) |