Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.91 | 28.39 | 27.75 | 28.00 | 9,512,710 | +0.32(+1.17%) |
Sep 29, 2020 | 28.75 | 28.80 | 27.43 | 27.68 | 7,813,665 | -1.07(-3.71%) |
Sep 28, 2020 | 29.28 | 29.62 | 28.67 | 28.75 | 10,503,772 | +0.01(+0.03%) |
Sep 25, 2020 | 28.22 | 28.98 | 28.12 | 28.74 | 6,146,084 | +0.09(+0.30%) |
Sep 24, 2020 | 27.98 | 29.21 | 27.68 | 28.65 | 8,307,336 | +0.58(+2.07%) |
Sep 23, 2020 | 29.30 | 29.50 | 28.04 | 28.07 | 9,044,322 | -1.18(-4.02%) |
Sep 22, 2020 | 29.28 | 29.68 | 29.00 | 29.25 | 9,338,231 | -0.05(-0.17%) |
Sep 21, 2020 | 29.68 | 29.91 | 29.07 | 29.30 | 13,269,500 | -1.29(-4.21%) |
Sep 18, 2020 | 30.53 | 31.08 | 30.19 | 30.59 | 14,553,399 | -0.19(-0.61%) |
Sep 17, 2020 | 29.33 | 30.79 | 29.13 | 30.77 | 15,418,355 | +0.86(+2.88%) |
Sep 16, 2020 | 29.09 | 30.30 | 28.69 | 29.91 | 10,837,523 | +1.09(+3.79%) |
Sep 15, 2020 | 28.76 | 29.18 | 28.66 | 28.82 | 9,772,672 | +0.24(+0.84%) |
Sep 14, 2020 | 28.34 | 28.88 | 28.15 | 28.58 | 6,374,520 | +0.35(+1.24%) |
Sep 11, 2020 | 28.04 | 28.51 | 27.83 | 28.23 | 7,938,345 | +0.16(+0.58%) |
Sep 10, 2020 | 29.36 | 29.43 | 28.02 | 28.07 | 10,064,636 | -1.31(-4.47%) |
Sep 09, 2020 | 29.72 | 29.72 | 29.18 | 29.38 | 7,552,310 | +0.34(+1.17%) |
Sep 08, 2020 | 30.10 | 30.10 | 28.77 | 29.04 | 10,951,357 | -1.53(-5.02%) |
Sep 04, 2020 | 31.00 | 31.29 | 30.42 | 30.58 | 9,716,300 | -0.11(-0.36%) |
Sep 03, 2020 | 30.72 | 31.44 | 30.56 | 30.69 | 10,239,936 | -0.33(-1.07%) |
Sep 02, 2020 | 31.55 | 31.70 | 31.02 | 31.02 | 8,726,800 | -0.67(-2.10%) |
Sep 01, 2020 | 31.91 | 32.06 | 31.23 | 31.69 | 7,350,268 | -0.62(-1.93%) |
Aug 31, 2020 | 32.70 | 32.79 | 32.04 | 32.31 | 7,229,706 | -0.42(-1.28%) |
Aug 28, 2020 | 32.68 | 32.80 | 32.30 | 32.73 | 5,931,595 | +0.20(+0.60%) |
Aug 27, 2020 | 32.21 | 32.64 | 31.98 | 32.53 | 7,308,173 | +0.50(+1.57%) |
Aug 26, 2020 | 33.11 | 33.22 | 31.99 | 32.03 | 7,918,672 | -1.10(-3.32%) |
Aug 25, 2020 | 33.61 | 33.64 | 32.79 | 33.13 | 4,879,543 | -0.02(-0.05%) |
Aug 24, 2020 | 32.69 | 33.73 | 32.47 | 33.15 | 6,281,919 | +0.61(+1.86%) |
Aug 21, 2020 | 32.95 | 33.09 | 32.36 | 32.54 | 5,903,567 | -0.52(-1.57%) |
Aug 20, 2020 | 33.31 | 33.52 | 33.03 | 33.06 | 4,624,297 | -0.75(-2.22%) |
Aug 19, 2020 | 34.20 | 34.38 | 33.70 | 33.81 | 5,307,961 | -0.58(-1.69%) |
Aug 18, 2020 | 34.64 | 35.24 | 34.22 | 34.39 | 6,695,650 | -0.32(-0.91%) |
Aug 17, 2020 | 34.75 | 34.94 | 34.03 | 34.71 | 7,140,141 | -0.10(-0.29%) |
Aug 14, 2020 | 34.30 | 34.96 | 34.07 | 34.81 | 3,928,596 | +0.16(+0.47%) |
Aug 13, 2020 | 35.09 | 35.67 | 34.64 | 34.65 | 9,717,556 | -0.88(-2.47%) |
Aug 12, 2020 | 34.42 | 35.54 | 34.32 | 35.52 | 13,864,724 | +1.66(+4.91%) |
Aug 11, 2020 | 34.59 | 35.09 | 33.75 | 33.86 | 9,353,447 | +0.06(+0.18%) |
Aug 10, 2020 | 32.84 | 33.83 | 32.79 | 33.80 | 6,581,865 | +1.14(+3.50%) |
Aug 07, 2020 | 32.29 | 32.74 | 31.85 | 32.66 | 5,213,072 | +0.21(+0.66%) |
Aug 06, 2020 | 32.10 | 32.77 | 32.07 | 32.45 | 7,725,655 | +0.03(+0.08%) |
Aug 05, 2020 | 32.83 | 32.99 | 32.16 | 32.42 | 8,582,136 | +0.32(+1.01%) |
Aug 04, 2020 | 31.26 | 32.46 | 31.10 | 32.10 | 6,811,474 | +0.79(+2.53%) |
Aug 03, 2020 | 31.78 | 31.88 | 31.29 | 31.30 | 9,457,777 | -0.58(-1.82%) |
Jul 31, 2020 | 31.59 | 32.06 | 31.30 | 31.88 | 9,054,654 | -0.21(-0.66%) |
Jul 30, 2020 | 32.51 | 32.80 | 30.61 | 32.10 | 15,738,287 | -1.96(-5.76%) |
Jul 29, 2020 | 33.23 | 34.06 | 32.92 | 34.06 | 7,391,043 | +0.84(+2.52%) |
Jul 28, 2020 | 33.74 | 34.07 | 33.09 | 33.22 | 7,257,345 | -0.69(-2.04%) |
Jul 27, 2020 | 34.04 | 34.52 | 33.63 | 33.91 | 6,230,319 | -0.43(-1.27%) |
Jul 24, 2020 | 34.74 | 35.26 | 34.25 | 34.35 | 6,101,169 | -0.15(-0.44%) |
Jul 23, 2020 | 34.56 | 35.07 | 34.30 | 34.50 | 6,980,549 | -0.37(-1.05%) |
Jul 22, 2020 | 35.02 | 35.17 | 34.38 | 34.87 | 6,048,817 | -0.66(-1.85%) |
Jul 21, 2020 | 34.19 | 35.88 | 34.11 | 35.52 | 9,324,464 | +1.99(+5.92%) |
Jul 20, 2020 | 34.07 | 34.40 | 33.46 | 33.54 | 7,513,519 | -0.54(-1.58%) |
Jul 17, 2020 | 35.26 | 35.53 | 33.92 | 34.07 | 7,857,311 | -1.03(-2.94%) |
Jul 16, 2020 | 34.85 | 35.50 | 34.32 | 35.11 | 5,512,470 | -0.03(-0.07%) |
Jul 15, 2020 | 35.61 | 35.81 | 34.65 | 35.13 | 6,843,887 | +0.26(+0.75%) |
Jul 14, 2020 | 33.29 | 34.90 | 33.15 | 34.87 | 5,867,753 | +1.39(+4.16%) |
Jul 13, 2020 | 33.87 | 34.19 | 32.92 | 33.48 | 6,974,240 | -0.03(-0.08%) |
Jul 10, 2020 | 32.38 | 33.61 | 32.26 | 33.50 | 10,920,609 | +1.13(+3.49%) |
Jul 09, 2020 | 34.32 | 34.52 | 32.32 | 32.37 | 10,886,553 | -2.28(-6.58%) |
Jul 08, 2020 | 34.25 | 35.09 | 34.02 | 34.65 | 5,800,308 | +0.35(+1.01%) |
Jul 07, 2020 | 34.74 | 35.14 | 34.25 | 34.30 | 7,102,644 | -0.84(-2.38%) |
Jul 06, 2020 | 35.98 | 36.19 | 34.91 | 35.14 | 6,900,114 | -0.13(-0.36%) |
Jul 02, 2020 | 35.30 | 35.88 | 35.10 | 35.27 | 5,656,724 | +0.88(+2.55%) |