Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.48 | 32.48 | 31.96 | 32.08 | 4,388,541 | +0.18(+0.56%) |
Sep 29, 2020 | 32.04 | 32.26 | 31.76 | 31.90 | 3,365,954 | -0.37(-1.14%) |
Sep 28, 2020 | 32.25 | 32.52 | 32.19 | 32.26 | 3,534,174 | +0.05(+0.16%) |
Sep 25, 2020 | 31.79 | 32.22 | 31.78 | 32.21 | 3,843,781 | +0.36(+1.12%) |
Sep 24, 2020 | 32.02 | 32.08 | 31.61 | 31.85 | 4,110,603 | -0.35(-1.08%) |
Sep 23, 2020 | 32.90 | 32.92 | 32.17 | 32.20 | 3,909,490 | -0.18(-0.55%) |
Sep 22, 2020 | 32.34 | 32.49 | 32.13 | 32.38 | 3,871,672 | -0.18(-0.55%) |
Sep 21, 2020 | 32.83 | 32.85 | 32.13 | 32.56 | 5,187,925 | -0.89(-2.67%) |
Sep 18, 2020 | 33.90 | 33.90 | 33.39 | 33.46 | 4,323,036 | -0.18(-0.53%) |
Sep 17, 2020 | 33.60 | 33.86 | 33.45 | 33.63 | 3,065,144 | +0.04(+0.13%) |
Sep 16, 2020 | 33.62 | 33.84 | 33.57 | 33.59 | 2,451,808 | +0.13(+0.38%) |
Sep 15, 2020 | 33.61 | 33.76 | 33.43 | 33.46 | 2,060,371 | +0.16(+0.49%) |
Sep 14, 2020 | 33.36 | 33.45 | 33.25 | 33.30 | 1,792,225 | -0.03(-0.08%) |
Sep 11, 2020 | 33.32 | 33.41 | 33.11 | 33.33 | 2,505,997 | +0.29(+0.88%) |
Sep 10, 2020 | 33.63 | 33.75 | 32.98 | 33.04 | 3,082,821 | -0.84(-2.47%) |
Sep 09, 2020 | 34.03 | 34.20 | 33.87 | 33.87 | 3,841,956 | +0.66(+2.00%) |
Sep 08, 2020 | 33.35 | 33.53 | 33.08 | 33.21 | 3,574,014 | +0.43(+1.30%) |
Sep 04, 2020 | 33.17 | 33.25 | 32.36 | 32.78 | 4,425,012 | -0.46(-1.38%) |
Sep 03, 2020 | 33.98 | 34.05 | 33.07 | 33.24 | 3,241,341 | -0.76(-2.23%) |
Sep 02, 2020 | 33.66 | 34.04 | 33.57 | 34.00 | 3,335,710 | +0.80(+2.41%) |
Sep 01, 2020 | 33.49 | 33.53 | 32.99 | 33.20 | 4,356,297 | -0.55(-1.62%) |
Aug 31, 2020 | 33.74 | 34.03 | 33.65 | 33.75 | 2,527,703 | +0.00(+0.00%) |
Aug 28, 2020 | 33.86 | 33.86 | 33.53 | 33.75 | 2,476,308 | -0.13(-0.38%) |
Aug 27, 2020 | 34.28 | 34.30 | 33.76 | 33.87 | 2,935,256 | -0.39(-1.14%) |
Aug 26, 2020 | 34.10 | 34.27 | 34.01 | 34.27 | 1,984,639 | +0.06(+0.17%) |
Aug 25, 2020 | 34.41 | 34.47 | 34.12 | 34.21 | 2,241,502 | -0.09(-0.25%) |
Aug 24, 2020 | 34.56 | 34.61 | 34.10 | 34.29 | 4,198,605 | +0.03(+0.07%) |
Aug 21, 2020 | 34.09 | 34.29 | 33.97 | 34.27 | 2,602,928 | -0.32(-0.94%) |
Aug 20, 2020 | 34.61 | 34.67 | 34.44 | 34.59 | 2,191,118 | -0.13(-0.37%) |
Aug 19, 2020 | 35.21 | 35.21 | 34.70 | 34.72 | 1,918,817 | -0.30(-0.85%) |
Aug 18, 2020 | 35.13 | 35.15 | 34.87 | 35.02 | 2,335,157 | -0.03(-0.10%) |
Aug 17, 2020 | 34.69 | 35.15 | 34.69 | 35.05 | 3,158,148 | +0.49(+1.43%) |
Aug 14, 2020 | 34.55 | 34.75 | 34.46 | 34.55 | 3,824,183 | -0.55(-1.55%) |
Aug 13, 2020 | 35.38 | 35.42 | 35.03 | 35.10 | 3,348,058 | -0.41(-1.15%) |
Aug 12, 2020 | 35.32 | 35.71 | 35.26 | 35.51 | 3,935,309 | +0.73(+2.11%) |
Aug 11, 2020 | 34.95 | 34.98 | 34.71 | 34.78 | 3,420,961 | +0.29(+0.85%) |
Aug 10, 2020 | 34.53 | 34.55 | 34.29 | 34.48 | 2,578,626 | +0.13(+0.37%) |
Aug 07, 2020 | 34.20 | 34.40 | 34.17 | 34.35 | 3,500,820 | -0.15(-0.44%) |
Aug 06, 2020 | 34.48 | 34.60 | 34.24 | 34.51 | 3,439,385 | -0.20(-0.58%) |
Aug 05, 2020 | 35.03 | 35.09 | 34.62 | 34.71 | 2,806,219 | -0.03(-0.07%) |
Aug 04, 2020 | 34.51 | 34.80 | 34.46 | 34.73 | 2,597,147 | -0.04(-0.12%) |
Aug 03, 2020 | 34.59 | 34.99 | 34.50 | 34.78 | 3,491,624 | +0.82(+2.41%) |
Jul 31, 2020 | 34.53 | 34.57 | 33.74 | 33.96 | 6,240,922 | +0.06(+0.17%) |
Jul 30, 2020 | 33.52 | 33.96 | 33.37 | 33.90 | 4,234,349 | -0.29(-0.84%) |
Jul 29, 2020 | 34.57 | 34.59 | 33.83 | 34.19 | 6,009,558 | -0.60(-1.72%) |
Jul 28, 2020 | 34.78 | 35.09 | 34.74 | 34.78 | 4,921,400 | +0.35(+1.03%) |
Jul 27, 2020 | 34.26 | 34.52 | 34.18 | 34.43 | 3,517,582 | +0.50(+1.46%) |
Jul 24, 2020 | 34.00 | 34.12 | 33.81 | 33.93 | 4,412,090 | -0.01(-0.02%) |
Jul 23, 2020 | 34.76 | 34.78 | 33.93 | 33.94 | 5,254,010 | -0.73(-2.11%) |
Jul 22, 2020 | 34.83 | 34.99 | 34.53 | 34.67 | 2,460,692 | -0.34(-0.96%) |
Jul 21, 2020 | 35.25 | 35.26 | 34.89 | 35.01 | 3,451,167 | -0.01(-0.02%) |
Jul 20, 2020 | 35.53 | 35.71 | 34.88 | 35.02 | 3,496,752 | -0.20(-0.57%) |
Jul 17, 2020 | 34.98 | 35.33 | 34.93 | 35.22 | 3,116,602 | +0.28(+0.80%) |
Jul 16, 2020 | 35.10 | 35.15 | 34.73 | 34.94 | 3,261,593 | -0.39(-1.10%) |
Jul 15, 2020 | 35.05 | 35.45 | 34.90 | 35.33 | 5,818,715 | +1.05(+3.07%) |
Jul 14, 2020 | 33.83 | 34.33 | 33.73 | 34.28 | 4,488,709 | +0.53(+1.57%) |
Jul 13, 2020 | 33.82 | 34.25 | 33.66 | 33.75 | 3,899,247 | +0.13(+0.40%) |
Jul 10, 2020 | 33.75 | 33.83 | 33.14 | 33.61 | 4,076,908 | -0.39(-1.14%) |
Jul 09, 2020 | 34.35 | 34.53 | 33.79 | 34.00 | 3,289,825 | -0.32(-0.93%) |
Jul 08, 2020 | 34.17 | 34.36 | 34.01 | 34.32 | 2,676,007 | +0.31(+0.92%) |
Jul 07, 2020 | 33.93 | 34.39 | 33.91 | 34.01 | 2,451,774 | -0.53(-1.54%) |
Jul 06, 2020 | 34.41 | 34.80 | 34.39 | 34.54 | 2,568,102 | -0.18(-0.51%) |
Jul 02, 2020 | 34.66 | 34.77 | 34.49 | 34.72 | 3,222,274 | +0.30(+0.88%) |