Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.92 | 30.49 | 29.91 | 30.28 | 26,020,104 | +0.44(+1.47%) |
Sep 29, 2020 | 30.05 | 30.15 | 29.72 | 29.84 | 15,545,013 | -0.18(-0.60%) |
Sep 28, 2020 | 29.83 | 30.18 | 29.83 | 30.02 | 17,287,736 | +0.28(+0.94%) |
Sep 25, 2020 | 29.32 | 29.82 | 29.30 | 29.74 | 16,520,717 | +0.24(+0.81%) |
Sep 24, 2020 | 29.66 | 29.73 | 29.32 | 29.50 | 23,982,384 | -0.20(-0.67%) |
Sep 23, 2020 | 29.98 | 30.01 | 29.68 | 29.70 | 26,563,920 | -0.21(-0.69%) |
Sep 22, 2020 | 29.54 | 29.97 | 29.49 | 29.91 | 26,127,100 | +0.19(+0.64%) |
Sep 21, 2020 | 30.01 | 30.10 | 29.19 | 29.72 | 30,589,916 | -0.50(-1.67%) |
Sep 18, 2020 | 30.34 | 30.58 | 30.17 | 30.22 | 36,449,432 | -0.16(-0.52%) |
Sep 17, 2020 | 30.34 | 30.50 | 30.15 | 30.38 | 20,556,064 | +0.03(+0.11%) |
Sep 16, 2020 | 30.76 | 30.78 | 30.29 | 30.34 | 25,565,874 | -0.15(-0.49%) |
Sep 15, 2020 | 30.68 | 30.81 | 30.37 | 30.49 | 25,284,278 | -0.04(-0.14%) |
Sep 14, 2020 | 30.00 | 30.97 | 29.93 | 30.53 | 33,990,484 | +0.78(+2.61%) |
Sep 11, 2020 | 29.49 | 29.79 | 29.25 | 29.76 | 27,726,042 | +0.35(+1.18%) |
Sep 10, 2020 | 29.86 | 29.96 | 29.35 | 29.41 | 24,896,028 | -0.44(-1.46%) |
Sep 09, 2020 | 29.94 | 30.24 | 29.82 | 29.85 | 31,601,264 | +0.21(+0.70%) |
Sep 08, 2020 | 30.16 | 30.20 | 29.44 | 29.64 | 30,733,756 | -0.35(-1.18%) |
Sep 04, 2020 | 30.10 | 30.22 | 29.59 | 30.00 | 30,903,496 | -0.03(-0.11%) |
Sep 03, 2020 | 30.83 | 30.93 | 29.78 | 30.03 | 41,335,132 | -0.66(-2.15%) |
Sep 02, 2020 | 30.34 | 30.77 | 30.03 | 30.69 | 33,421,624 | +0.26(+0.87%) |
Sep 01, 2020 | 31.18 | 31.20 | 30.12 | 30.43 | 41,578,620 | -0.75(-2.41%) |
Aug 31, 2020 | 31.22 | 31.37 | 30.94 | 31.18 | 34,535,836 | -0.10(-0.32%) |
Aug 28, 2020 | 31.24 | 31.40 | 30.86 | 31.28 | 37,755,732 | +0.04(+0.13%) |
Aug 27, 2020 | 31.32 | 31.35 | 31.09 | 31.23 | 25,475,348 | -0.16(-0.50%) |
Aug 26, 2020 | 31.51 | 31.57 | 31.07 | 31.39 | 27,690,358 | -0.30(-0.94%) |
Aug 25, 2020 | 31.77 | 31.81 | 31.31 | 31.69 | 30,147,652 | -0.35(-1.11%) |
Aug 24, 2020 | 32.19 | 32.21 | 31.80 | 32.04 | 28,710,864 | -0.03(-0.10%) |
Aug 21, 2020 | 32.10 | 32.17 | 31.82 | 32.08 | 29,287,618 | +0.13(+0.41%) |
Aug 20, 2020 | 31.50 | 32.00 | 31.46 | 31.94 | 25,247,646 | +0.38(+1.20%) |
Aug 19, 2020 | 31.75 | 31.85 | 31.45 | 31.56 | 18,039,776 | -0.08(-0.26%) |
Aug 18, 2020 | 31.72 | 31.73 | 31.49 | 31.65 | 12,471,013 | +0.01(+0.03%) |
Aug 17, 2020 | 31.38 | 31.69 | 31.30 | 31.64 | 20,107,200 | +0.24(+0.76%) |
Aug 14, 2020 | 31.36 | 31.67 | 31.29 | 31.40 | 14,836,597 | -0.09(-0.29%) |
Aug 13, 2020 | 31.41 | 31.50 | 31.25 | 31.49 | 17,636,308 | -0.13(-0.42%) |
Aug 12, 2020 | 31.21 | 31.80 | 31.19 | 31.62 | 22,958,812 | +0.45(+1.43%) |
Aug 11, 2020 | 31.81 | 31.83 | 31.08 | 31.18 | 24,521,212 | -0.50(-1.56%) |
Aug 10, 2020 | 31.80 | 31.89 | 31.56 | 31.67 | 22,959,622 | -0.05(-0.16%) |
Aug 07, 2020 | 31.60 | 31.86 | 31.48 | 31.72 | 26,562,162 | +0.15(+0.47%) |
Aug 06, 2020 | 31.99 | 32.26 | 31.47 | 31.57 | 24,044,470 | -0.15(-0.47%) |
Aug 05, 2020 | 31.74 | 31.79 | 31.46 | 31.72 | 28,277,262 | +0.05(+0.16%) |
Aug 04, 2020 | 31.61 | 31.91 | 31.42 | 31.67 | 33,795,252 | +0.03(+0.10%) |
Aug 03, 2020 | 31.85 | 31.89 | 31.53 | 31.64 | 35,685,220 | -0.11(-0.34%) |
Jul 31, 2020 | 31.90 | 31.97 | 31.23 | 31.75 | 32,778,888 | -0.21(-0.67%) |
Jul 30, 2020 | 31.58 | 32.13 | 31.52 | 31.96 | 37,099,176 | -0.12(-0.36%) |
Jul 29, 2020 | 32.11 | 32.23 | 31.41 | 32.08 | 42,979,260 | +0.20(+0.62%) |
Jul 28, 2020 | 31.49 | 32.13 | 31.10 | 31.88 | 65,440,632 | +1.21(+3.94%) |
Jul 27, 2020 | 30.52 | 30.84 | 30.42 | 30.67 | 32,029,530 | -0.10(-0.32%) |
Jul 24, 2020 | 31.07 | 31.17 | 30.50 | 30.77 | 39,332,304 | -0.61(-1.95%) |
Jul 23, 2020 | 32.05 | 32.21 | 31.19 | 31.38 | 69,234,368 | -0.12(-0.39%) |
Jul 22, 2020 | 31.23 | 31.64 | 30.65 | 31.50 | 105,221,272 | +1.53(+5.10%) |
Jul 21, 2020 | 30.18 | 30.29 | 29.84 | 29.98 | 27,404,974 | +0.16(+0.52%) |
Jul 20, 2020 | 30.63 | 30.74 | 29.67 | 29.82 | 42,605,464 | +0.20(+0.69%) |
Jul 17, 2020 | 29.30 | 29.68 | 29.19 | 29.62 | 27,134,492 | +0.53(+1.83%) |
Jul 16, 2020 | 29.09 | 29.12 | 28.81 | 29.09 | 21,390,014 | -0.10(-0.34%) |
Jul 15, 2020 | 29.40 | 29.41 | 28.98 | 29.18 | 30,527,246 | +0.40(+1.39%) |
Jul 14, 2020 | 28.90 | 28.94 | 28.50 | 28.78 | 38,091,424 | +0.02(+0.06%) |
Jul 13, 2020 | 28.37 | 29.18 | 28.20 | 28.77 | 65,667,320 | +1.13(+4.08%) |
Jul 10, 2020 | 27.50 | 27.81 | 27.36 | 27.64 | 28,403,260 | +0.30(+1.11%) |
Jul 09, 2020 | 27.56 | 27.68 | 27.04 | 27.34 | 23,634,974 | -0.28(-1.01%) |
Jul 08, 2020 | 27.79 | 28.08 | 27.43 | 27.62 | 28,162,238 | -0.19(-0.68%) |
Jul 07, 2020 | 27.82 | 28.06 | 27.75 | 27.80 | 29,196,754 | -0.39(-1.39%) |
Jul 06, 2020 | 28.55 | 28.59 | 28.09 | 28.20 | 31,518,064 | +0.00(+0.00%) |
Jul 02, 2020 | 28.29 | 28.47 | 27.81 | 28.20 | 52,571,220 | +0.63(+2.28%) |