Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.62 | 31.25 | 30.53 | 30.97 | 10,947,853 | +0.48(+1.56%) |
Sep 29, 2020 | 30.67 | 30.74 | 29.99 | 30.49 | 6,022,681 | -0.33(-1.06%) |
Sep 28, 2020 | 30.63 | 31.13 | 30.46 | 30.82 | 6,585,708 | +0.80(+2.67%) |
Sep 25, 2020 | 29.37 | 30.08 | 29.21 | 30.02 | 5,347,525 | +0.37(+1.24%) |
Sep 24, 2020 | 29.61 | 30.16 | 29.17 | 29.65 | 8,153,474 | +0.20(+0.67%) |
Sep 23, 2020 | 30.58 | 30.93 | 29.45 | 29.46 | 7,806,765 | -0.93(-3.06%) |
Sep 22, 2020 | 30.96 | 31.08 | 30.16 | 30.39 | 8,468,153 | -0.49(-1.58%) |
Sep 21, 2020 | 31.32 | 31.74 | 30.41 | 30.87 | 9,494,435 | -1.25(-3.88%) |
Sep 18, 2020 | 32.06 | 32.48 | 31.92 | 32.12 | 9,135,463 | -0.23(-0.71%) |
Sep 17, 2020 | 32.17 | 32.57 | 31.98 | 32.35 | 7,521,747 | -0.23(-0.71%) |
Sep 16, 2020 | 31.86 | 33.06 | 31.74 | 32.58 | 6,672,809 | +0.72(+2.25%) |
Sep 15, 2020 | 32.35 | 32.51 | 31.69 | 31.86 | 8,612,412 | -0.47(-1.45%) |
Sep 14, 2020 | 31.61 | 32.65 | 31.53 | 32.33 | 6,789,915 | +1.02(+3.24%) |
Sep 11, 2020 | 30.57 | 31.38 | 30.44 | 31.32 | 7,414,130 | +0.77(+2.52%) |
Sep 10, 2020 | 31.37 | 31.74 | 30.52 | 30.55 | 8,645,867 | -0.64(-2.05%) |
Sep 09, 2020 | 31.60 | 31.66 | 31.10 | 31.19 | 6,697,819 | -0.16(-0.52%) |
Sep 08, 2020 | 32.11 | 32.40 | 31.10 | 31.35 | 11,455,276 | -1.36(-4.15%) |
Sep 04, 2020 | 32.72 | 33.09 | 32.05 | 32.71 | 9,846,506 | +0.73(+2.27%) |
Sep 03, 2020 | 32.42 | 33.25 | 31.82 | 31.98 | 11,586,114 | -0.13(-0.40%) |
Sep 02, 2020 | 31.28 | 32.25 | 31.17 | 32.11 | 9,775,375 | +0.79(+2.51%) |
Sep 01, 2020 | 30.87 | 31.50 | 30.69 | 31.33 | 7,009,007 | +0.25(+0.80%) |
Aug 31, 2020 | 31.57 | 31.64 | 30.94 | 31.08 | 7,070,828 | -0.68(-2.15%) |
Aug 28, 2020 | 31.89 | 31.89 | 31.31 | 31.76 | 5,465,583 | +0.22(+0.70%) |
Aug 27, 2020 | 30.93 | 31.83 | 30.90 | 31.54 | 6,560,011 | +0.61(+1.99%) |
Aug 26, 2020 | 31.14 | 31.32 | 30.90 | 30.93 | 5,444,976 | -0.33(-1.07%) |
Aug 25, 2020 | 31.69 | 31.93 | 31.08 | 31.26 | 5,728,116 | -0.12(-0.38%) |
Aug 24, 2020 | 30.23 | 31.39 | 30.16 | 31.38 | 6,178,859 | +1.31(+4.37%) |
Aug 21, 2020 | 30.40 | 30.50 | 29.91 | 30.06 | 7,027,161 | -0.34(-1.12%) |
Aug 20, 2020 | 30.52 | 30.69 | 30.18 | 30.40 | 5,122,223 | -0.47(-1.52%) |
Aug 19, 2020 | 31.03 | 31.51 | 30.77 | 30.87 | 4,940,341 | -0.15(-0.47%) |
Aug 18, 2020 | 31.51 | 31.62 | 30.97 | 31.02 | 5,077,669 | -0.51(-1.62%) |
Aug 17, 2020 | 32.08 | 32.12 | 31.46 | 31.53 | 6,468,242 | -0.73(-2.25%) |
Aug 14, 2020 | 31.60 | 32.41 | 31.47 | 32.26 | 4,651,941 | +0.35(+1.10%) |
Aug 13, 2020 | 31.98 | 32.27 | 31.65 | 31.91 | 4,784,114 | -0.38(-1.16%) |
Aug 12, 2020 | 33.39 | 33.44 | 31.93 | 32.28 | 5,696,877 | -0.39(-1.20%) |
Aug 11, 2020 | 32.82 | 33.60 | 32.50 | 32.68 | 8,814,584 | +0.68(+2.13%) |
Aug 10, 2020 | 32.21 | 32.44 | 31.80 | 31.99 | 9,064,838 | +0.01(+0.03%) |
Aug 07, 2020 | 31.04 | 31.99 | 30.82 | 31.98 | 9,157,598 | +0.57(+1.82%) |
Aug 06, 2020 | 31.28 | 31.72 | 31.20 | 31.41 | 3,777,656 | -0.06(-0.19%) |
Aug 05, 2020 | 31.16 | 31.55 | 31.15 | 31.47 | 5,370,616 | +0.54(+1.74%) |
Aug 04, 2020 | 31.28 | 31.38 | 30.87 | 30.93 | 4,800,737 | -0.49(-1.55%) |
Aug 03, 2020 | 31.41 | 31.67 | 31.05 | 31.42 | 5,485,573 | -0.03(-0.11%) |
Jul 31, 2020 | 31.29 | 31.48 | 30.81 | 31.45 | 9,026,891 | -0.06(-0.19%) |
Jul 30, 2020 | 31.30 | 31.63 | 30.75 | 31.51 | 7,264,251 | -0.68(-2.12%) |
Jul 29, 2020 | 30.97 | 32.30 | 30.75 | 32.20 | 7,644,986 | +1.19(+3.83%) |
Jul 28, 2020 | 30.73 | 31.17 | 30.67 | 31.01 | 8,970,198 | +0.14(+0.44%) |
Jul 27, 2020 | 31.25 | 31.27 | 30.39 | 30.87 | 7,557,000 | -0.65(-2.06%) |
Jul 24, 2020 | 31.51 | 32.00 | 31.40 | 31.52 | 8,650,229 | +0.13(+0.41%) |
Jul 23, 2020 | 30.81 | 31.51 | 30.74 | 31.39 | 7,013,500 | +0.44(+1.41%) |
Jul 22, 2020 | 31.09 | 31.40 | 30.75 | 30.96 | 7,385,087 | -0.29(-0.93%) |
Jul 21, 2020 | 30.58 | 31.57 | 30.54 | 31.25 | 10,812,825 | +0.88(+2.90%) |
Jul 20, 2020 | 30.60 | 30.85 | 30.30 | 30.37 | 8,472,433 | -0.39(-1.28%) |
Jul 17, 2020 | 32.04 | 32.08 | 30.75 | 30.76 | 10,723,393 | -1.31(-4.07%) |
Jul 16, 2020 | 31.74 | 32.85 | 31.61 | 32.07 | 7,150,917 | -0.07(-0.21%) |
Jul 15, 2020 | 32.59 | 32.75 | 31.69 | 32.14 | 9,133,778 | +1.15(+3.72%) |
Jul 14, 2020 | 31.20 | 31.66 | 30.52 | 30.98 | 9,324,218 | -0.46(-1.47%) |
Jul 13, 2020 | 31.38 | 31.82 | 30.61 | 31.45 | 7,856,269 | +0.33(+1.07%) |
Jul 10, 2020 | 29.39 | 31.16 | 29.24 | 31.11 | 10,511,521 | +1.90(+6.49%) |
Jul 09, 2020 | 30.15 | 30.34 | 29.04 | 29.22 | 7,148,585 | -1.10(-3.63%) |
Jul 08, 2020 | 30.34 | 30.68 | 29.78 | 30.32 | 6,991,636 | -0.06(-0.20%) |
Jul 07, 2020 | 31.02 | 31.04 | 30.28 | 30.38 | 7,828,106 | -1.07(-3.39%) |
Jul 06, 2020 | 31.36 | 32.15 | 31.08 | 31.45 | 7,108,855 | +0.80(+2.62%) |
Jul 02, 2020 | 31.58 | 31.78 | 30.55 | 30.64 | 6,755,674 | -0.08(-0.25%) |