Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.95 | 30.68 | 29.95 | 30.39 | 19,817,028 | +0.54(+1.80%) |
Sep 29, 2020 | 30.29 | 30.39 | 29.56 | 29.85 | 15,110,543 | -0.49(-1.61%) |
Sep 28, 2020 | 30.39 | 30.78 | 30.14 | 30.34 | 17,045,304 | +0.54(+1.80%) |
Sep 25, 2020 | 29.56 | 30.09 | 29.36 | 29.80 | 16,356,787 | +0.49(+1.66%) |
Sep 24, 2020 | 29.51 | 29.89 | 29.02 | 29.31 | 19,717,504 | -0.24(-0.82%) |
Sep 23, 2020 | 30.38 | 31.06 | 29.51 | 29.56 | 18,302,950 | -0.68(-2.24%) |
Sep 22, 2020 | 30.96 | 31.83 | 30.04 | 30.23 | 29,105,700 | -0.48(-1.58%) |
Sep 21, 2020 | 32.07 | 32.17 | 30.14 | 30.72 | 33,618,120 | -2.56(-7.70%) |
Sep 18, 2020 | 33.47 | 34.54 | 33.23 | 33.28 | 30,033,532 | -0.82(-2.41%) |
Sep 17, 2020 | 32.94 | 34.73 | 32.26 | 34.10 | 53,914,680 | +1.45(+4.44%) |
Sep 16, 2020 | 29.51 | 32.94 | 29.27 | 32.65 | 53,283,168 | +3.14(+10.66%) |
Sep 15, 2020 | 29.85 | 30.09 | 29.12 | 29.51 | 17,844,988 | -0.24(-0.81%) |
Sep 14, 2020 | 28.98 | 29.80 | 28.83 | 29.75 | 15,290,824 | +0.97(+3.36%) |
Sep 11, 2020 | 29.22 | 29.27 | 28.69 | 28.78 | 14,867,529 | -0.24(-0.83%) |
Sep 10, 2020 | 29.85 | 29.99 | 29.02 | 29.02 | 20,106,444 | -0.77(-2.60%) |
Sep 09, 2020 | 29.99 | 29.99 | 29.12 | 29.80 | 22,530,762 | +0.10(+0.33%) |
Sep 08, 2020 | 30.57 | 30.77 | 29.65 | 29.70 | 24,915,922 | -1.35(-4.36%) |
Sep 04, 2020 | 31.10 | 31.73 | 30.28 | 31.06 | 18,538,452 | +0.48(+1.58%) |
Sep 03, 2020 | 30.91 | 32.17 | 30.38 | 30.57 | 19,438,494 | -0.58(-1.86%) |
Sep 02, 2020 | 29.99 | 31.20 | 29.85 | 31.15 | 17,304,754 | +1.21(+4.04%) |
Sep 01, 2020 | 30.33 | 30.96 | 29.75 | 29.94 | 19,274,188 | -0.73(-2.37%) |
Aug 31, 2020 | 31.49 | 32.36 | 30.28 | 30.67 | 29,312,040 | -1.31(-4.08%) |
Aug 28, 2020 | 31.49 | 32.02 | 31.30 | 31.97 | 12,230,328 | +0.63(+2.01%) |
Aug 27, 2020 | 31.54 | 32.07 | 31.20 | 31.35 | 15,143,229 | +0.00(+0.00%) |
Aug 26, 2020 | 32.02 | 32.02 | 31.15 | 31.35 | 11,831,585 | -0.53(-1.67%) |
Aug 25, 2020 | 32.17 | 32.41 | 31.35 | 31.88 | 14,334,465 | -0.19(-0.60%) |
Aug 24, 2020 | 30.72 | 32.12 | 30.47 | 32.07 | 21,222,670 | +1.55(+5.07%) |
Aug 21, 2020 | 30.23 | 30.86 | 30.14 | 30.52 | 12,372,929 | +0.19(+0.64%) |
Aug 20, 2020 | 30.62 | 30.86 | 30.04 | 30.33 | 13,171,278 | -0.53(-1.72%) |
Aug 19, 2020 | 31.30 | 31.78 | 30.72 | 30.86 | 11,207,695 | -0.29(-0.93%) |
Aug 18, 2020 | 31.39 | 31.78 | 31.01 | 31.15 | 8,819,904 | -0.15(-0.46%) |
Aug 17, 2020 | 32.26 | 32.36 | 31.20 | 31.30 | 12,188,949 | -0.92(-2.85%) |
Aug 14, 2020 | 31.64 | 32.51 | 31.30 | 32.22 | 10,418,465 | +0.29(+0.91%) |
Aug 13, 2020 | 31.88 | 32.70 | 31.88 | 31.93 | 11,033,015 | -0.58(-1.79%) |
Aug 12, 2020 | 33.23 | 33.28 | 31.83 | 32.51 | 14,506,869 | -0.05(-0.15%) |
Aug 11, 2020 | 33.23 | 33.86 | 32.36 | 32.55 | 19,244,142 | +0.29(+0.90%) |
Aug 10, 2020 | 31.10 | 32.41 | 30.86 | 32.26 | 19,503,704 | +1.31(+4.22%) |
Aug 07, 2020 | 30.43 | 31.25 | 30.23 | 30.96 | 17,171,776 | +0.34(+1.11%) |
Aug 06, 2020 | 30.62 | 31.06 | 30.38 | 30.62 | 14,448,383 | -0.34(-1.09%) |
Aug 05, 2020 | 29.85 | 30.96 | 29.70 | 30.96 | 22,015,408 | +1.26(+4.23%) |
Aug 04, 2020 | 29.51 | 29.99 | 29.51 | 29.70 | 14,681,735 | +0.15(+0.49%) |
Aug 03, 2020 | 29.70 | 29.94 | 29.12 | 29.56 | 18,548,866 | +0.19(+0.66%) |
Jul 31, 2020 | 30.23 | 30.43 | 29.02 | 29.36 | 29,506,542 | -0.92(-3.04%) |
Jul 30, 2020 | 31.44 | 31.49 | 30.28 | 30.28 | 26,283,360 | -1.60(-5.01%) |
Jul 29, 2020 | 33.81 | 33.86 | 31.54 | 31.88 | 30,662,646 | -1.45(-4.35%) |
Jul 28, 2020 | 32.41 | 33.67 | 32.36 | 33.33 | 15,707,208 | +0.87(+2.68%) |
Jul 27, 2020 | 33.09 | 33.14 | 32.36 | 32.46 | 14,603,381 | -0.73(-2.19%) |
Jul 24, 2020 | 33.96 | 34.39 | 32.99 | 33.18 | 13,530,189 | -0.87(-2.56%) |
Jul 23, 2020 | 34.15 | 34.44 | 33.72 | 34.05 | 14,177,668 | -0.10(-0.28%) |
Jul 22, 2020 | 33.81 | 34.30 | 33.38 | 34.15 | 13,539,365 | +0.10(+0.28%) |
Jul 21, 2020 | 33.57 | 34.54 | 33.38 | 34.05 | 14,448,798 | +0.82(+2.47%) |
Jul 20, 2020 | 33.91 | 34.15 | 33.18 | 33.23 | 10,137,270 | -0.97(-2.83%) |
Jul 17, 2020 | 34.15 | 34.59 | 33.76 | 34.20 | 12,411,359 | +0.10(+0.28%) |
Jul 16, 2020 | 34.15 | 34.73 | 33.81 | 34.10 | 10,814,693 | -0.44(-1.26%) |
Jul 15, 2020 | 34.30 | 34.88 | 34.01 | 34.54 | 18,565,252 | +1.26(+3.78%) |
Jul 14, 2020 | 32.65 | 33.33 | 31.78 | 33.28 | 14,338,141 | +0.87(+2.69%) |
Jul 13, 2020 | 32.70 | 32.99 | 32.12 | 32.41 | 14,146,351 | +0.05(+0.15%) |
Jul 10, 2020 | 31.64 | 32.51 | 31.59 | 32.36 | 13,111,338 | +0.53(+1.67%) |
Jul 09, 2020 | 33.04 | 33.04 | 31.83 | 31.83 | 15,442,706 | -1.35(-4.08%) |
Jul 08, 2020 | 32.99 | 33.23 | 32.51 | 33.18 | 13,315,125 | +0.48(+1.48%) |
Jul 07, 2020 | 33.33 | 33.33 | 32.65 | 32.70 | 12,895,159 | -1.16(-3.43%) |
Jul 06, 2020 | 33.76 | 34.25 | 33.33 | 33.86 | 15,585,263 | +0.87(+2.64%) |
Jul 02, 2020 | 33.18 | 34.05 | 32.94 | 32.99 | 15,329,214 | +0.39(+1.19%) |