Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.60 | 31.45 | 30.10 | 30.20 | 16,860,832 | -0.03(-0.10%) |
Sep 29, 2020 | 30.71 | 30.72 | 29.92 | 30.23 | 14,979,040 | -0.72(-2.33%) |
Sep 28, 2020 | 30.22 | 31.56 | 29.76 | 30.95 | 22,366,928 | +1.54(+5.24%) |
Sep 25, 2020 | 28.46 | 29.42 | 28.42 | 29.41 | 22,109,484 | +0.76(+2.65%) |
Sep 24, 2020 | 28.75 | 29.14 | 27.57 | 28.65 | 22,525,562 | -0.54(-1.86%) |
Sep 23, 2020 | 30.06 | 30.64 | 29.12 | 29.19 | 17,558,470 | -0.65(-2.18%) |
Sep 22, 2020 | 29.44 | 30.16 | 29.35 | 29.84 | 18,247,048 | +0.39(+1.34%) |
Sep 21, 2020 | 30.77 | 30.81 | 29.05 | 29.45 | 34,867,096 | -2.98(-9.20%) |
Sep 18, 2020 | 32.80 | 33.59 | 32.17 | 32.43 | 35,525,872 | -1.11(-3.30%) |
Sep 17, 2020 | 33.54 | 34.63 | 33.21 | 33.53 | 26,332,384 | -0.60(-1.76%) |
Sep 16, 2020 | 33.38 | 34.55 | 32.77 | 34.14 | 26,382,298 | +1.05(+3.16%) |
Sep 15, 2020 | 32.78 | 34.05 | 32.68 | 33.09 | 22,879,192 | +0.68(+2.10%) |
Sep 14, 2020 | 31.88 | 32.49 | 31.61 | 32.41 | 16,520,575 | +1.11(+3.53%) |
Sep 11, 2020 | 31.41 | 31.73 | 30.95 | 31.30 | 14,526,646 | -0.09(-0.28%) |
Sep 10, 2020 | 31.78 | 32.30 | 31.27 | 31.39 | 17,929,292 | +0.03(+0.09%) |
Sep 09, 2020 | 31.77 | 32.03 | 30.93 | 31.36 | 19,577,248 | -0.77(-2.40%) |
Sep 08, 2020 | 31.01 | 32.68 | 30.95 | 32.13 | 28,456,032 | +0.76(+2.42%) |
Sep 04, 2020 | 31.39 | 31.96 | 30.23 | 31.37 | 26,208,120 | +0.54(+1.76%) |
Sep 03, 2020 | 31.23 | 32.12 | 30.09 | 30.83 | 29,810,390 | +0.08(+0.26%) |
Sep 02, 2020 | 30.02 | 30.91 | 29.76 | 30.75 | 16,495,137 | +0.42(+1.40%) |
Sep 01, 2020 | 29.64 | 31.21 | 29.38 | 30.32 | 20,307,770 | -0.14(-0.45%) |
Aug 31, 2020 | 31.41 | 31.61 | 30.41 | 30.46 | 18,486,438 | -1.13(-3.56%) |
Aug 28, 2020 | 30.86 | 31.59 | 30.34 | 31.59 | 20,730,346 | +1.16(+3.80%) |
Aug 27, 2020 | 30.42 | 31.80 | 30.23 | 30.43 | 32,169,230 | +0.86(+2.90%) |
Aug 26, 2020 | 29.63 | 29.84 | 29.25 | 29.57 | 19,013,402 | -0.15(-0.50%) |
Aug 25, 2020 | 29.62 | 29.90 | 28.96 | 29.72 | 31,383,232 | +0.30(+1.01%) |
Aug 24, 2020 | 27.31 | 29.43 | 27.19 | 29.43 | 34,634,788 | +2.50(+9.28%) |
Aug 21, 2020 | 27.21 | 27.51 | 26.83 | 26.93 | 11,036,160 | -0.30(-1.09%) |
Aug 20, 2020 | 27.17 | 27.44 | 26.68 | 27.22 | 14,180,861 | -0.10(-0.36%) |
Aug 19, 2020 | 27.40 | 28.74 | 27.21 | 27.32 | 21,328,810 | +0.04(+0.14%) |
Aug 18, 2020 | 27.65 | 27.92 | 27.03 | 27.28 | 14,397,449 | -0.39(-1.39%) |
Aug 17, 2020 | 28.67 | 28.67 | 27.41 | 27.67 | 14,740,172 | -0.92(-3.21%) |
Aug 14, 2020 | 27.94 | 28.82 | 27.80 | 28.59 | 13,274,705 | +0.25(+0.87%) |
Aug 13, 2020 | 28.24 | 29.21 | 28.13 | 28.34 | 15,949,820 | -0.39(-1.34%) |
Aug 12, 2020 | 29.66 | 29.90 | 28.00 | 28.72 | 26,946,054 | -0.54(-1.86%) |
Aug 11, 2020 | 30.40 | 30.43 | 29.06 | 29.27 | 37,730,236 | +0.30(+1.02%) |
Aug 10, 2020 | 27.11 | 29.04 | 27.03 | 28.97 | 34,518,912 | +2.13(+7.95%) |
Aug 07, 2020 | 26.36 | 26.86 | 26.13 | 26.84 | 15,448,639 | +0.10(+0.37%) |
Aug 06, 2020 | 26.56 | 26.96 | 25.80 | 26.74 | 31,054,932 | +0.60(+2.30%) |
Aug 05, 2020 | 25.89 | 26.70 | 25.43 | 26.14 | 29,877,916 | +0.79(+3.12%) |
Aug 04, 2020 | 25.13 | 25.89 | 24.99 | 25.35 | 17,410,286 | +0.46(+1.86%) |
Aug 03, 2020 | 24.54 | 25.16 | 24.07 | 24.88 | 16,790,634 | +0.23(+0.92%) |
Jul 31, 2020 | 24.49 | 24.69 | 24.12 | 24.66 | 17,334,550 | +0.03(+0.12%) |
Jul 30, 2020 | 24.93 | 25.06 | 24.51 | 24.63 | 17,035,802 | -0.77(-3.03%) |
Jul 29, 2020 | 25.69 | 25.86 | 25.06 | 25.40 | 14,635,772 | -0.22(-0.85%) |
Jul 28, 2020 | 25.03 | 25.97 | 25.02 | 25.61 | 18,840,644 | +0.43(+1.73%) |
Jul 27, 2020 | 25.62 | 25.83 | 25.05 | 25.18 | 19,056,884 | -0.45(-1.77%) |
Jul 24, 2020 | 26.15 | 26.30 | 25.55 | 25.63 | 16,988,500 | -0.81(-3.06%) |
Jul 23, 2020 | 25.67 | 27.35 | 25.46 | 26.44 | 28,447,236 | +0.52(+2.02%) |
Jul 22, 2020 | 25.90 | 26.48 | 25.78 | 25.92 | 16,909,420 | -0.18(-0.68%) |
Jul 21, 2020 | 26.17 | 26.61 | 26.02 | 26.10 | 21,204,448 | +0.21(+0.80%) |
Jul 20, 2020 | 26.66 | 27.08 | 25.70 | 25.89 | 21,838,488 | -0.82(-3.07%) |
Jul 17, 2020 | 26.99 | 27.38 | 26.60 | 26.71 | 21,249,574 | -0.21(-0.77%) |
Jul 16, 2020 | 27.21 | 27.60 | 26.69 | 26.92 | 26,202,846 | -1.32(-4.69%) |
Jul 15, 2020 | 27.15 | 28.52 | 26.58 | 28.24 | 48,268,860 | +2.46(+9.54%) |
Jul 14, 2020 | 25.32 | 26.41 | 25.14 | 25.78 | 42,621,480 | -0.70(-2.65%) |
Jul 13, 2020 | 26.89 | 27.27 | 25.98 | 26.48 | 34,522,104 | -0.27(-1.00%) |
Jul 10, 2020 | 24.98 | 26.92 | 24.83 | 26.75 | 31,748,580 | +1.42(+5.61%) |
Jul 09, 2020 | 26.45 | 26.58 | 24.90 | 25.33 | 31,582,050 | -1.35(-5.07%) |
Jul 08, 2020 | 26.31 | 26.93 | 25.87 | 26.68 | 27,542,360 | +0.01(+0.04%) |
Jul 07, 2020 | 27.51 | 27.60 | 26.52 | 26.67 | 24,868,694 | -1.41(-5.03%) |
Jul 06, 2020 | 27.88 | 28.27 | 26.94 | 28.08 | 27,661,538 | +0.71(+2.60%) |
Jul 02, 2020 | 28.18 | 28.37 | 27.25 | 27.37 | 29,612,422 | +0.02(+0.07%) |