Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.13 | 28.61 | 27.97 | 28.23 | 9,437,866 | +0.33(+1.17%) |
Sep 29, 2020 | 28.98 | 29.03 | 27.65 | 27.90 | 7,752,188 | -1.07(-3.71%) |
Sep 28, 2020 | 29.51 | 29.86 | 28.90 | 28.97 | 10,421,130 | +0.01(+0.03%) |
Sep 25, 2020 | 28.44 | 29.21 | 28.35 | 28.96 | 6,097,728 | +0.09(+0.30%) |
Sep 24, 2020 | 28.20 | 29.45 | 27.90 | 28.88 | 8,241,975 | +0.58(+2.07%) |
Sep 23, 2020 | 29.53 | 29.73 | 28.26 | 28.29 | 8,973,163 | -1.19(-4.02%) |
Sep 22, 2020 | 29.51 | 29.92 | 29.23 | 29.48 | 9,264,760 | -0.05(-0.17%) |
Sep 21, 2020 | 29.92 | 30.15 | 29.30 | 29.53 | 13,165,098 | -1.30(-4.21%) |
Sep 18, 2020 | 30.77 | 31.33 | 30.43 | 30.83 | 14,438,896 | -0.19(-0.61%) |
Sep 17, 2020 | 29.57 | 31.04 | 29.36 | 31.02 | 15,297,047 | +0.87(+2.88%) |
Sep 16, 2020 | 29.33 | 30.54 | 28.92 | 30.15 | 10,752,256 | +1.10(+3.79%) |
Sep 15, 2020 | 28.99 | 29.41 | 28.89 | 29.05 | 9,695,782 | +0.24(+0.84%) |
Sep 14, 2020 | 28.57 | 29.11 | 28.37 | 28.81 | 6,324,366 | +0.35(+1.24%) |
Sep 11, 2020 | 28.26 | 28.74 | 28.05 | 28.46 | 7,875,888 | +0.16(+0.58%) |
Sep 10, 2020 | 29.59 | 29.66 | 28.24 | 28.29 | 9,985,449 | -1.32(-4.47%) |
Sep 09, 2020 | 29.95 | 29.95 | 29.41 | 29.62 | 7,492,890 | +0.34(+1.17%) |
Sep 08, 2020 | 30.34 | 30.34 | 29.00 | 29.27 | 10,865,193 | -1.55(-5.02%) |
Sep 04, 2020 | 31.25 | 31.53 | 30.66 | 30.82 | 9,639,853 | -0.11(-0.36%) |
Sep 03, 2020 | 30.97 | 31.69 | 30.80 | 30.93 | 10,159,370 | -0.34(-1.07%) |
Sep 02, 2020 | 31.80 | 31.95 | 31.27 | 31.27 | 8,658,139 | -0.67(-2.10%) |
Sep 01, 2020 | 32.16 | 32.32 | 31.47 | 31.94 | 7,292,438 | -0.63(-1.93%) |
Aug 31, 2020 | 32.96 | 33.05 | 32.29 | 32.57 | 7,172,824 | -0.42(-1.28%) |
Aug 28, 2020 | 32.94 | 33.06 | 32.56 | 32.99 | 5,884,926 | +0.20(+0.60%) |
Aug 27, 2020 | 32.46 | 32.90 | 32.23 | 32.79 | 7,250,673 | +0.51(+1.57%) |
Aug 26, 2020 | 33.37 | 33.49 | 32.25 | 32.28 | 7,856,369 | -1.11(-3.32%) |
Aug 25, 2020 | 33.87 | 33.91 | 33.05 | 33.39 | 4,841,152 | -0.02(-0.05%) |
Aug 24, 2020 | 32.95 | 34.00 | 32.73 | 33.41 | 6,232,494 | +0.61(+1.86%) |
Aug 21, 2020 | 33.21 | 33.36 | 32.61 | 32.80 | 5,857,119 | -0.52(-1.57%) |
Aug 20, 2020 | 33.57 | 33.79 | 33.29 | 33.32 | 4,587,914 | -0.76(-2.22%) |
Aug 19, 2020 | 34.47 | 34.65 | 33.97 | 34.08 | 5,266,199 | -0.58(-1.69%) |
Aug 18, 2020 | 34.91 | 35.52 | 34.49 | 34.66 | 6,642,970 | -0.32(-0.91%) |
Aug 17, 2020 | 35.02 | 35.22 | 34.30 | 34.98 | 7,083,964 | -0.10(-0.29%) |
Aug 14, 2020 | 34.57 | 35.24 | 34.34 | 35.08 | 3,897,687 | +0.16(+0.47%) |
Aug 13, 2020 | 35.37 | 35.95 | 34.91 | 34.92 | 9,641,100 | -0.89(-2.47%) |
Aug 12, 2020 | 34.70 | 35.82 | 34.59 | 35.81 | 13,755,639 | +1.68(+4.91%) |
Aug 11, 2020 | 34.87 | 35.37 | 34.02 | 34.13 | 9,279,856 | +0.06(+0.18%) |
Aug 10, 2020 | 33.10 | 34.10 | 33.05 | 34.07 | 6,530,080 | +1.15(+3.50%) |
Aug 07, 2020 | 32.55 | 33.00 | 32.11 | 32.92 | 5,172,056 | +0.21(+0.66%) |
Aug 06, 2020 | 32.35 | 33.03 | 32.33 | 32.70 | 7,664,871 | +0.03(+0.08%) |
Aug 05, 2020 | 33.09 | 33.25 | 32.41 | 32.68 | 8,514,613 | +0.33(+1.01%) |
Aug 04, 2020 | 31.51 | 32.72 | 31.35 | 32.35 | 6,757,882 | +0.80(+2.53%) |
Aug 03, 2020 | 32.03 | 32.14 | 31.53 | 31.55 | 9,383,365 | -0.58(-1.82%) |
Jul 31, 2020 | 31.84 | 32.32 | 31.55 | 32.14 | 8,983,413 | -0.21(-0.66%) |
Jul 30, 2020 | 32.76 | 33.06 | 30.86 | 32.35 | 15,614,461 | -1.98(-5.76%) |
Jul 29, 2020 | 33.49 | 34.33 | 33.18 | 34.33 | 7,332,891 | +0.84(+2.52%) |
Jul 28, 2020 | 34.01 | 34.34 | 33.35 | 33.49 | 7,200,245 | -0.70(-2.04%) |
Jul 27, 2020 | 34.31 | 34.79 | 33.90 | 34.18 | 6,181,300 | -0.44(-1.27%) |
Jul 24, 2020 | 35.02 | 35.54 | 34.52 | 34.62 | 6,053,166 | -0.15(-0.44%) |
Jul 23, 2020 | 34.83 | 35.35 | 34.57 | 34.77 | 6,925,627 | -0.37(-1.05%) |
Jul 22, 2020 | 35.30 | 35.45 | 34.65 | 35.14 | 6,001,226 | -0.66(-1.85%) |
Jul 21, 2020 | 34.47 | 36.17 | 34.38 | 35.81 | 9,251,100 | +2.00(+5.92%) |
Jul 20, 2020 | 34.34 | 34.67 | 33.73 | 33.80 | 7,454,404 | -0.54(-1.58%) |
Jul 17, 2020 | 35.54 | 35.81 | 34.19 | 34.34 | 7,795,491 | -1.04(-2.94%) |
Jul 16, 2020 | 35.13 | 35.78 | 34.59 | 35.38 | 5,469,100 | -0.03(-0.07%) |
Jul 15, 2020 | 35.90 | 36.09 | 34.93 | 35.41 | 6,790,042 | +0.26(+0.75%) |
Jul 14, 2020 | 33.56 | 35.17 | 33.41 | 35.15 | 5,821,587 | +1.40(+4.16%) |
Jul 13, 2020 | 34.14 | 34.47 | 33.18 | 33.74 | 6,919,369 | -0.03(-0.08%) |
Jul 10, 2020 | 32.64 | 33.88 | 32.52 | 33.77 | 10,834,689 | +1.14(+3.49%) |
Jul 09, 2020 | 34.59 | 34.79 | 32.58 | 32.63 | 10,800,901 | -2.30(-6.58%) |
Jul 08, 2020 | 34.53 | 35.37 | 34.29 | 34.93 | 5,754,673 | +0.35(+1.01%) |
Jul 07, 2020 | 35.01 | 35.42 | 34.52 | 34.58 | 7,046,762 | -0.84(-2.38%) |
Jul 06, 2020 | 36.27 | 36.47 | 35.19 | 35.42 | 6,845,825 | -0.13(-0.36%) |
Jul 02, 2020 | 35.58 | 36.17 | 35.38 | 35.55 | 5,612,218 | +0.88(+2.55%) |