Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.84 | 34.15 | 32.81 | 33.65 | 1,695,844 | +0.95(+2.91%) |
Sep 29, 2020 | 33.27 | 33.27 | 32.49 | 32.70 | 1,305,527 | -0.59(-1.77%) |
Sep 28, 2020 | 33.29 | 33.57 | 32.54 | 33.28 | 2,340,038 | +0.44(+1.35%) |
Sep 25, 2020 | 33.85 | 33.85 | 32.76 | 32.84 | 2,549,931 | -0.95(-2.82%) |
Sep 24, 2020 | 32.75 | 34.51 | 31.98 | 33.80 | 4,576,634 | +2.06(+6.50%) |
Sep 23, 2020 | 32.87 | 33.25 | 31.64 | 31.73 | 2,010,394 | -0.93(-2.86%) |
Sep 22, 2020 | 32.52 | 33.22 | 32.50 | 32.67 | 1,457,968 | +0.30(+0.94%) |
Sep 21, 2020 | 32.05 | 32.42 | 31.59 | 32.36 | 1,504,182 | -0.46(-1.41%) |
Sep 18, 2020 | 33.01 | 33.88 | 32.53 | 32.82 | 4,893,783 | +0.44(+1.36%) |
Sep 17, 2020 | 31.62 | 32.67 | 31.13 | 32.38 | 1,257,136 | +0.24(+0.73%) |
Sep 16, 2020 | 32.26 | 32.77 | 32.08 | 32.15 | 1,050,449 | +0.08(+0.25%) |
Sep 15, 2020 | 31.60 | 32.34 | 31.54 | 32.07 | 1,275,406 | +0.86(+2.77%) |
Sep 14, 2020 | 30.51 | 31.59 | 30.45 | 31.20 | 1,260,673 | +1.06(+3.52%) |
Sep 11, 2020 | 30.47 | 30.54 | 29.88 | 30.14 | 1,095,460 | +0.06(+0.20%) |
Sep 10, 2020 | 31.16 | 31.40 | 30.01 | 30.08 | 1,183,489 | -0.62(-2.02%) |
Sep 09, 2020 | 30.94 | 31.06 | 30.54 | 30.70 | 956,589 | +0.22(+0.71%) |
Sep 08, 2020 | 31.78 | 31.78 | 30.40 | 30.49 | 1,258,096 | -1.84(-5.68%) |
Sep 04, 2020 | 33.07 | 33.33 | 31.85 | 32.32 | 1,037,831 | -0.32(-0.99%) |
Sep 03, 2020 | 34.42 | 34.43 | 32.58 | 32.65 | 1,242,690 | -2.02(-5.84%) |
Sep 02, 2020 | 34.00 | 34.75 | 33.75 | 34.67 | 786,200 | +0.88(+2.62%) |
Sep 01, 2020 | 33.56 | 33.85 | 33.03 | 33.79 | 922,896 | +0.25(+0.73%) |
Aug 31, 2020 | 34.34 | 34.43 | 33.53 | 33.54 | 1,103,573 | -0.99(-2.87%) |
Aug 28, 2020 | 33.63 | 34.53 | 33.53 | 34.53 | 675,970 | +0.98(+2.93%) |
Aug 27, 2020 | 34.22 | 34.32 | 33.40 | 33.55 | 568,978 | -0.25(-0.73%) |
Aug 26, 2020 | 33.87 | 34.09 | 33.54 | 33.80 | 1,081,352 | +0.12(+0.35%) |
Aug 25, 2020 | 33.83 | 33.92 | 33.02 | 33.68 | 996,459 | -0.10(-0.29%) |
Aug 24, 2020 | 34.08 | 34.28 | 33.62 | 33.78 | 689,224 | +0.17(+0.50%) |
Aug 21, 2020 | 33.01 | 33.82 | 32.95 | 33.61 | 938,558 | +0.42(+1.27%) |
Aug 20, 2020 | 33.80 | 33.84 | 33.13 | 33.19 | 738,465 | -1.00(-2.93%) |
Aug 19, 2020 | 33.51 | 34.39 | 33.44 | 34.19 | 1,046,520 | +0.76(+2.26%) |
Aug 18, 2020 | 34.14 | 34.22 | 33.30 | 33.43 | 876,082 | -0.87(-2.55%) |
Aug 17, 2020 | 34.35 | 34.59 | 34.03 | 34.31 | 743,066 | +0.17(+0.49%) |
Aug 14, 2020 | 34.00 | 34.39 | 33.87 | 34.14 | 596,551 | -0.07(-0.20%) |
Aug 13, 2020 | 34.33 | 34.51 | 33.88 | 34.21 | 807,960 | -0.31(-0.91%) |
Aug 12, 2020 | 34.57 | 34.74 | 34.27 | 34.52 | 483,012 | +0.24(+0.69%) |
Aug 11, 2020 | 34.41 | 35.18 | 34.22 | 34.29 | 772,633 | +0.18(+0.52%) |
Aug 10, 2020 | 34.41 | 34.65 | 33.94 | 34.11 | 682,610 | -0.25(-0.74%) |
Aug 07, 2020 | 34.46 | 34.60 | 33.90 | 34.37 | 724,961 | -0.29(-0.85%) |
Aug 06, 2020 | 34.69 | 34.84 | 34.42 | 34.66 | 574,396 | -0.23(-0.65%) |
Aug 05, 2020 | 34.74 | 35.06 | 34.58 | 34.88 | 849,667 | +0.47(+1.37%) |
Aug 04, 2020 | 34.49 | 34.64 | 34.16 | 34.41 | 776,206 | -0.11(-0.31%) |
Aug 03, 2020 | 34.30 | 35.04 | 34.18 | 34.52 | 1,092,597 | +0.36(+1.06%) |
Jul 31, 2020 | 33.54 | 34.29 | 33.38 | 34.16 | 1,124,486 | +0.68(+2.02%) |
Jul 30, 2020 | 32.49 | 33.48 | 32.40 | 33.48 | 796,361 | +0.43(+1.30%) |
Jul 29, 2020 | 32.27 | 33.18 | 32.13 | 33.05 | 672,496 | +1.00(+3.12%) |
Jul 28, 2020 | 32.86 | 33.10 | 32.03 | 32.05 | 918,588 | -1.05(-3.17%) |
Jul 27, 2020 | 32.32 | 33.18 | 32.16 | 33.10 | 1,127,719 | +0.86(+2.67%) |
Jul 24, 2020 | 32.89 | 33.18 | 32.22 | 32.24 | 691,081 | -1.22(-3.66%) |
Jul 23, 2020 | 33.25 | 33.81 | 33.07 | 33.46 | 768,496 | +0.12(+0.35%) |
Jul 22, 2020 | 33.34 | 33.74 | 33.22 | 33.35 | 598,484 | +0.05(+0.15%) |
Jul 21, 2020 | 33.37 | 33.87 | 33.20 | 33.30 | 748,255 | +0.12(+0.35%) |
Jul 20, 2020 | 33.10 | 33.26 | 32.60 | 33.18 | 629,123 | -0.03(-0.09%) |
Jul 17, 2020 | 33.39 | 33.59 | 32.95 | 33.21 | 874,566 | +0.22(+0.65%) |
Jul 16, 2020 | 33.42 | 34.15 | 32.55 | 32.99 | 1,575,452 | +0.26(+0.81%) |
Jul 15, 2020 | 31.99 | 32.83 | 31.82 | 32.73 | 1,236,999 | +1.38(+4.41%) |
Jul 14, 2020 | 30.70 | 31.37 | 30.32 | 31.35 | 1,093,454 | +0.45(+1.46%) |
Jul 13, 2020 | 31.12 | 32.32 | 30.82 | 30.90 | 1,565,107 | +0.22(+0.70%) |
Jul 10, 2020 | 29.97 | 30.69 | 29.83 | 30.68 | 952,226 | +0.72(+2.39%) |
Jul 09, 2020 | 30.32 | 30.60 | 29.54 | 29.97 | 885,508 | -0.40(-1.32%) |
Jul 08, 2020 | 30.37 | 30.41 | 29.83 | 30.37 | 926,757 | +0.26(+0.88%) |
Jul 07, 2020 | 30.99 | 31.12 | 30.04 | 30.10 | 1,289,187 | -1.13(-3.61%) |
Jul 06, 2020 | 30.78 | 31.73 | 30.78 | 31.23 | 1,120,666 | +0.41(+1.34%) |
Jul 02, 2020 | 30.93 | 31.59 | 30.69 | 30.82 | 1,085,605 | +0.40(+1.32%) |