Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.88 | 32.60 | 31.88 | 32.16 | 9,949,489 | +0.35(+1.10%) |
Sep 29, 2020 | 32.19 | 32.19 | 31.30 | 31.81 | 5,073,860 | -0.44(-1.37%) |
Sep 28, 2020 | 31.62 | 32.49 | 31.62 | 32.25 | 6,880,537 | +1.11(+3.56%) |
Sep 25, 2020 | 30.46 | 31.23 | 30.27 | 31.14 | 7,057,362 | +0.49(+1.59%) |
Sep 24, 2020 | 30.65 | 31.38 | 30.18 | 30.66 | 7,317,807 | +0.10(+0.32%) |
Sep 23, 2020 | 31.42 | 32.05 | 30.53 | 30.56 | 7,435,790 | -0.66(-2.11%) |
Sep 22, 2020 | 31.96 | 32.41 | 31.07 | 31.22 | 9,487,189 | -0.78(-2.42%) |
Sep 21, 2020 | 32.81 | 33.11 | 31.65 | 31.99 | 14,030,171 | -1.58(-4.71%) |
Sep 18, 2020 | 33.88 | 34.02 | 33.40 | 33.57 | 9,658,603 | -0.25(-0.74%) |
Sep 17, 2020 | 33.47 | 33.99 | 33.33 | 33.82 | 6,442,394 | -0.19(-0.55%) |
Sep 16, 2020 | 33.71 | 34.55 | 33.38 | 34.01 | 8,364,839 | +0.36(+1.06%) |
Sep 15, 2020 | 34.42 | 34.45 | 33.54 | 33.65 | 8,154,065 | -0.64(-1.87%) |
Sep 14, 2020 | 33.69 | 34.59 | 33.49 | 34.30 | 8,908,490 | +0.83(+2.48%) |
Sep 11, 2020 | 33.38 | 33.62 | 33.01 | 33.47 | 8,682,103 | +0.18(+0.54%) |
Sep 10, 2020 | 34.19 | 34.31 | 33.26 | 33.29 | 12,270,437 | -0.62(-1.84%) |
Sep 09, 2020 | 34.39 | 34.45 | 33.55 | 33.91 | 9,382,246 | -0.21(-0.63%) |
Sep 08, 2020 | 35.18 | 35.25 | 33.89 | 34.13 | 12,028,261 | -1.44(-4.04%) |
Sep 04, 2020 | 35.64 | 36.13 | 34.94 | 35.56 | 14,468,529 | +0.73(+2.10%) |
Sep 03, 2020 | 34.92 | 36.30 | 34.69 | 34.83 | 14,195,412 | +0.03(+0.08%) |
Sep 02, 2020 | 34.62 | 34.97 | 34.26 | 34.80 | 7,643,873 | +0.26(+0.75%) |
Sep 01, 2020 | 34.42 | 34.92 | 33.91 | 34.55 | 9,795,709 | +0.04(+0.10%) |
Aug 31, 2020 | 35.12 | 35.12 | 34.50 | 34.51 | 8,013,317 | -0.61(-1.73%) |
Aug 28, 2020 | 35.51 | 35.56 | 34.88 | 35.12 | 7,376,556 | -0.03(-0.08%) |
Aug 27, 2020 | 34.43 | 35.51 | 34.43 | 35.14 | 8,894,252 | +0.70(+2.02%) |
Aug 26, 2020 | 35.30 | 35.30 | 34.45 | 34.45 | 7,379,922 | -0.83(-2.35%) |
Aug 25, 2020 | 35.58 | 35.92 | 34.84 | 35.28 | 7,872,858 | +0.12(+0.33%) |
Aug 24, 2020 | 34.11 | 35.16 | 33.72 | 35.16 | 11,972,712 | +1.43(+4.24%) |
Aug 21, 2020 | 33.87 | 34.23 | 33.47 | 33.73 | 6,969,448 | -0.26(-0.76%) |
Aug 20, 2020 | 34.25 | 34.42 | 33.84 | 33.99 | 8,315,148 | -0.77(-2.21%) |
Aug 19, 2020 | 34.65 | 35.29 | 34.39 | 34.76 | 7,761,318 | +0.21(+0.62%) |
Aug 18, 2020 | 35.61 | 35.68 | 34.48 | 34.55 | 10,950,569 | -1.08(-3.03%) |
Aug 17, 2020 | 36.05 | 36.22 | 35.39 | 35.63 | 6,755,686 | -0.65(-1.80%) |
Aug 14, 2020 | 35.67 | 36.59 | 35.31 | 36.28 | 9,062,892 | +0.47(+1.32%) |
Aug 13, 2020 | 36.08 | 36.39 | 35.71 | 35.80 | 9,233,323 | -0.72(-1.98%) |
Aug 12, 2020 | 37.54 | 37.64 | 35.83 | 36.53 | 12,575,218 | -0.24(-0.66%) |
Aug 11, 2020 | 36.97 | 37.71 | 36.58 | 36.77 | 13,153,052 | +0.71(+1.96%) |
Aug 10, 2020 | 35.58 | 36.68 | 35.52 | 36.06 | 14,099,275 | +0.66(+1.87%) |
Aug 07, 2020 | 33.71 | 35.40 | 33.43 | 35.40 | 8,674,711 | +1.50(+4.42%) |
Aug 06, 2020 | 33.94 | 34.31 | 33.71 | 33.90 | 5,338,693 | -0.21(-0.60%) |
Aug 05, 2020 | 33.65 | 34.19 | 33.46 | 34.11 | 8,471,023 | +0.83(+2.50%) |
Aug 04, 2020 | 33.37 | 33.47 | 32.95 | 33.28 | 7,100,089 | -0.18(-0.53%) |
Aug 03, 2020 | 33.72 | 33.84 | 33.11 | 33.46 | 6,358,066 | -0.10(-0.29%) |
Jul 31, 2020 | 33.73 | 33.75 | 32.86 | 33.55 | 9,799,383 | -0.32(-0.95%) |
Jul 30, 2020 | 33.63 | 33.91 | 32.93 | 33.88 | 8,612,435 | -0.62(-1.79%) |
Jul 29, 2020 | 33.34 | 34.55 | 33.11 | 34.49 | 7,752,062 | +1.15(+3.45%) |
Jul 28, 2020 | 33.34 | 33.79 | 33.24 | 33.34 | 5,280,569 | -0.18(-0.53%) |
Jul 27, 2020 | 34.18 | 34.18 | 33.30 | 33.52 | 9,271,611 | -0.83(-2.42%) |
Jul 24, 2020 | 34.58 | 35.08 | 34.30 | 34.35 | 12,834,160 | -0.21(-0.59%) |
Jul 23, 2020 | 33.61 | 34.80 | 33.55 | 34.55 | 12,498,249 | +0.94(+2.79%) |
Jul 22, 2020 | 33.64 | 33.97 | 33.22 | 33.62 | 10,995,038 | -0.40(-1.18%) |
Jul 21, 2020 | 32.57 | 34.07 | 32.52 | 34.02 | 13,486,623 | +1.85(+5.74%) |
Jul 20, 2020 | 32.52 | 32.75 | 32.03 | 32.17 | 9,682,686 | -0.59(-1.80%) |
Jul 17, 2020 | 33.56 | 33.81 | 32.69 | 32.76 | 14,391,363 | -0.85(-2.52%) |
Jul 16, 2020 | 33.31 | 34.30 | 32.95 | 33.61 | 9,552,896 | -0.09(-0.27%) |
Jul 15, 2020 | 32.81 | 33.89 | 32.64 | 33.70 | 13,621,284 | +1.88(+5.92%) |
Jul 14, 2020 | 32.25 | 32.48 | 31.37 | 31.81 | 17,890,236 | -0.68(-2.09%) |
Jul 13, 2020 | 32.57 | 33.10 | 31.63 | 32.49 | 14,156,676 | +0.46(+1.42%) |
Jul 10, 2020 | 30.58 | 32.06 | 30.55 | 32.04 | 10,853,497 | +1.51(+4.94%) |
Jul 09, 2020 | 31.68 | 31.83 | 30.35 | 30.53 | 11,598,225 | -1.31(-4.12%) |
Jul 08, 2020 | 31.83 | 32.37 | 31.17 | 31.84 | 12,786,564 | -0.04(-0.14%) |
Jul 07, 2020 | 32.70 | 32.84 | 31.74 | 31.88 | 10,875,210 | -1.15(-3.49%) |
Jul 06, 2020 | 33.53 | 34.18 | 32.69 | 33.04 | 10,400,727 | +0.35(+1.07%) |
Jul 02, 2020 | 33.80 | 34.31 | 32.57 | 32.69 | 11,544,853 | -0.16(-0.49%) |