Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.13 | 29.36 | 28.70 | 28.87 | 26,425,164 | +0.04(+0.15%) |
Sep 29, 2020 | 29.43 | 29.52 | 28.58 | 28.82 | 24,714,658 | -0.87(-2.92%) |
Sep 28, 2020 | 29.55 | 30.19 | 29.51 | 29.69 | 27,814,470 | +0.56(+1.93%) |
Sep 25, 2020 | 28.59 | 29.38 | 28.49 | 29.13 | 27,930,942 | +0.27(+0.93%) |
Sep 24, 2020 | 28.93 | 29.28 | 28.39 | 28.86 | 31,859,298 | -0.06(-0.20%) |
Sep 23, 2020 | 29.98 | 30.09 | 28.88 | 28.92 | 37,144,220 | -0.96(-3.21%) |
Sep 22, 2020 | 30.66 | 30.98 | 29.83 | 29.88 | 32,462,518 | -0.76(-2.47%) |
Sep 21, 2020 | 30.63 | 30.87 | 30.00 | 30.63 | 42,033,880 | -0.64(-2.04%) |
Sep 18, 2020 | 31.56 | 31.80 | 30.86 | 31.27 | 55,721,312 | -0.60(-1.87%) |
Sep 17, 2020 | 31.41 | 31.94 | 31.09 | 31.87 | 29,359,536 | +0.08(+0.24%) |
Sep 16, 2020 | 30.66 | 32.08 | 30.50 | 31.79 | 36,750,912 | +1.29(+4.25%) |
Sep 15, 2020 | 30.94 | 31.43 | 30.45 | 30.50 | 28,196,588 | -0.33(-1.06%) |
Sep 14, 2020 | 31.04 | 31.12 | 30.68 | 30.83 | 31,067,204 | -0.20(-0.65%) |
Sep 11, 2020 | 31.22 | 31.37 | 30.68 | 31.03 | 31,917,932 | -0.08(-0.27%) |
Sep 10, 2020 | 32.18 | 32.26 | 31.03 | 31.11 | 40,874,380 | -0.80(-2.50%) |
Sep 09, 2020 | 32.25 | 32.66 | 31.89 | 31.91 | 30,781,872 | -0.19(-0.60%) |
Sep 08, 2020 | 32.15 | 32.52 | 31.41 | 32.10 | 45,773,852 | -0.76(-2.30%) |
Sep 04, 2020 | 33.18 | 33.46 | 32.50 | 32.86 | 29,294,428 | -0.03(-0.08%) |
Sep 03, 2020 | 32.96 | 33.66 | 32.69 | 32.89 | 34,260,444 | -0.07(-0.20%) |
Sep 02, 2020 | 32.99 | 33.40 | 32.75 | 32.95 | 31,402,956 | -0.20(-0.61%) |
Sep 01, 2020 | 33.42 | 33.42 | 32.83 | 33.16 | 26,728,276 | -0.45(-1.35%) |
Aug 31, 2020 | 34.17 | 34.24 | 33.55 | 33.61 | 30,032,766 | -0.61(-1.77%) |
Aug 28, 2020 | 33.50 | 34.41 | 33.43 | 34.21 | 39,812,832 | +0.80(+2.39%) |
Aug 27, 2020 | 33.63 | 33.89 | 33.05 | 33.42 | 38,084,652 | -0.23(-0.67%) |
Aug 26, 2020 | 34.17 | 34.33 | 33.63 | 33.64 | 31,850,964 | -0.73(-2.13%) |
Aug 25, 2020 | 35.03 | 35.37 | 34.22 | 34.37 | 37,184,804 | -1.13(-3.17%) |
Aug 24, 2020 | 34.71 | 35.74 | 34.55 | 35.50 | 21,587,894 | +1.02(+2.95%) |
Aug 21, 2020 | 34.73 | 34.76 | 34.23 | 34.48 | 30,347,160 | -0.26(-0.75%) |
Aug 20, 2020 | 35.06 | 35.22 | 34.73 | 34.74 | 18,637,286 | -0.54(-1.53%) |
Aug 19, 2020 | 35.61 | 35.86 | 35.21 | 35.28 | 17,203,322 | -0.40(-1.11%) |
Aug 18, 2020 | 35.81 | 36.32 | 35.56 | 35.68 | 15,473,617 | -0.18(-0.49%) |
Aug 17, 2020 | 36.30 | 36.30 | 35.71 | 35.85 | 18,490,630 | -0.47(-1.30%) |
Aug 14, 2020 | 35.82 | 36.39 | 35.66 | 36.33 | 16,168,692 | +0.16(+0.44%) |
Aug 13, 2020 | 36.58 | 36.89 | 36.09 | 36.17 | 20,606,646 | -0.91(-2.45%) |
Aug 12, 2020 | 37.38 | 37.79 | 36.69 | 37.07 | 26,765,262 | -0.01(-0.02%) |
Aug 11, 2020 | 37.52 | 38.28 | 36.88 | 37.08 | 35,129,420 | +0.38(+1.03%) |
Aug 10, 2020 | 36.27 | 36.78 | 35.95 | 36.70 | 29,551,216 | +0.88(+2.46%) |
Aug 07, 2020 | 35.65 | 35.89 | 35.30 | 35.82 | 22,748,096 | -0.16(-0.46%) |
Aug 06, 2020 | 35.79 | 36.20 | 35.66 | 35.99 | 17,500,482 | -0.17(-0.48%) |
Aug 05, 2020 | 36.41 | 36.54 | 35.89 | 36.16 | 21,146,290 | +0.31(+0.87%) |
Aug 04, 2020 | 34.91 | 35.95 | 34.83 | 35.84 | 21,490,038 | +1.01(+2.89%) |
Aug 03, 2020 | 34.67 | 35.05 | 34.20 | 34.84 | 27,936,750 | +0.14(+0.40%) |
Jul 31, 2020 | 33.94 | 34.77 | 33.73 | 34.70 | 38,956,228 | +0.17(+0.50%) |
Jul 30, 2020 | 35.56 | 35.61 | 34.49 | 34.53 | 36,241,860 | -1.78(-4.91%) |
Jul 29, 2020 | 36.04 | 36.36 | 35.74 | 36.31 | 17,145,444 | +0.40(+1.10%) |
Jul 28, 2020 | 36.21 | 36.49 | 35.84 | 35.91 | 23,269,740 | -0.43(-1.18%) |
Jul 27, 2020 | 35.65 | 36.36 | 35.43 | 36.34 | 22,487,940 | +0.53(+1.47%) |
Jul 24, 2020 | 36.18 | 36.63 | 35.61 | 35.81 | 19,907,176 | -0.22(-0.62%) |
Jul 23, 2020 | 35.79 | 36.13 | 35.47 | 36.03 | 21,748,518 | +0.07(+0.21%) |
Jul 22, 2020 | 36.41 | 36.41 | 35.76 | 35.96 | 25,878,768 | -0.86(-2.33%) |
Jul 21, 2020 | 35.58 | 37.26 | 35.55 | 36.82 | 34,957,336 | +1.77(+5.06%) |
Jul 20, 2020 | 35.63 | 35.88 | 35.02 | 35.05 | 22,486,012 | -0.84(-2.34%) |
Jul 17, 2020 | 36.55 | 36.85 | 35.78 | 35.89 | 21,786,530 | -0.63(-1.72%) |
Jul 16, 2020 | 36.54 | 36.95 | 36.11 | 36.51 | 17,793,410 | -0.29(-0.78%) |
Jul 15, 2020 | 37.13 | 37.18 | 36.46 | 36.80 | 21,016,056 | +0.46(+1.27%) |
Jul 14, 2020 | 35.07 | 36.44 | 34.85 | 36.34 | 25,936,586 | +1.16(+3.31%) |
Jul 13, 2020 | 35.44 | 35.70 | 34.81 | 35.18 | 24,284,948 | +0.01(+0.02%) |
Jul 10, 2020 | 33.91 | 35.22 | 33.89 | 35.17 | 22,982,150 | +1.06(+3.12%) |
Jul 09, 2020 | 35.38 | 35.54 | 34.05 | 34.11 | 31,363,870 | -1.48(-4.17%) |
Jul 08, 2020 | 35.58 | 36.22 | 35.33 | 35.59 | 22,172,490 | -0.07(-0.19%) |
Jul 07, 2020 | 36.20 | 36.28 | 35.55 | 35.66 | 21,102,972 | -0.95(-2.59%) |
Jul 06, 2020 | 36.83 | 37.17 | 36.15 | 36.60 | 27,503,270 | +0.26(+0.70%) |
Jul 02, 2020 | 36.79 | 37.26 | 36.22 | 36.35 | 22,091,528 | +0.31(+0.85%) |