Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.04 | 34.27 | 33.79 | 33.90 | 8,001,887 | -0.22(-0.66%) |
Sep 29, 2020 | 34.11 | 34.25 | 33.94 | 34.12 | 2,997,531 | +0.05(+0.16%) |
Sep 28, 2020 | 33.97 | 34.07 | 33.91 | 34.07 | 4,121,895 | +0.70(+2.09%) |
Sep 25, 2020 | 32.88 | 33.40 | 32.80 | 33.37 | 6,860,595 | -0.08(-0.24%) |
Sep 24, 2020 | 33.40 | 33.69 | 33.16 | 33.45 | 5,750,864 | +0.14(+0.43%) |
Sep 23, 2020 | 33.95 | 33.97 | 33.27 | 33.31 | 4,761,392 | -0.50(-1.48%) |
Sep 22, 2020 | 33.94 | 33.95 | 33.47 | 33.81 | 6,475,592 | -0.14(-0.41%) |
Sep 21, 2020 | 33.97 | 33.97 | 33.49 | 33.95 | 19,414,086 | -1.21(-3.43%) |
Sep 18, 2020 | 35.29 | 35.34 | 35.00 | 35.15 | 8,256,632 | -0.36(-1.02%) |
Sep 17, 2020 | 35.22 | 35.55 | 35.17 | 35.51 | 3,837,411 | +0.13(+0.35%) |
Sep 16, 2020 | 35.57 | 35.70 | 35.34 | 35.39 | 2,416,261 | -0.15(-0.43%) |
Sep 15, 2020 | 35.74 | 35.74 | 35.46 | 35.54 | 4,009,701 | +0.17(+0.48%) |
Sep 14, 2020 | 35.52 | 35.57 | 35.33 | 35.37 | 3,128,732 | +0.12(+0.33%) |
Sep 11, 2020 | 35.34 | 35.46 | 35.07 | 35.25 | 5,863,713 | +0.25(+0.72%) |
Sep 10, 2020 | 35.66 | 35.77 | 34.96 | 35.00 | 9,554,994 | -0.35(-0.99%) |
Sep 09, 2020 | 35.23 | 35.53 | 35.17 | 35.35 | 9,990,422 | +0.85(+2.46%) |
Sep 08, 2020 | 34.47 | 34.84 | 34.35 | 34.50 | 6,648,531 | -0.57(-1.63%) |
Sep 04, 2020 | 35.16 | 35.26 | 34.35 | 35.08 | 12,857,659 | +0.04(+0.10%) |
Sep 03, 2020 | 35.84 | 35.88 | 34.86 | 35.04 | 17,184,764 | -0.80(-2.22%) |
Sep 02, 2020 | 35.58 | 35.87 | 35.38 | 35.84 | 5,230,290 | +0.60(+1.70%) |
Sep 01, 2020 | 35.30 | 35.43 | 35.11 | 35.24 | 7,299,576 | +0.03(+0.08%) |
Aug 31, 2020 | 35.57 | 35.66 | 35.21 | 35.21 | 5,550,433 | -0.44(-1.23%) |
Aug 28, 2020 | 35.58 | 35.66 | 35.41 | 35.65 | 2,336,983 | +0.32(+0.91%) |
Aug 27, 2020 | 35.84 | 35.85 | 35.19 | 35.33 | 3,950,413 | -0.50(-1.40%) |
Aug 26, 2020 | 35.54 | 35.85 | 35.51 | 35.83 | 2,752,536 | +0.29(+0.80%) |
Aug 25, 2020 | 35.72 | 35.76 | 35.28 | 35.54 | 4,018,259 | +0.18(+0.51%) |
Aug 24, 2020 | 35.46 | 35.46 | 35.21 | 35.36 | 2,486,326 | +0.63(+1.83%) |
Aug 21, 2020 | 34.39 | 34.74 | 34.37 | 34.73 | 4,253,779 | -0.28(-0.79%) |
Aug 20, 2020 | 34.71 | 35.06 | 34.71 | 35.00 | 3,796,067 | -0.21(-0.58%) |
Aug 19, 2020 | 35.50 | 35.56 | 35.14 | 35.21 | 5,270,174 | -0.12(-0.33%) |
Aug 18, 2020 | 35.65 | 35.68 | 35.25 | 35.33 | 1,875,428 | -0.04(-0.10%) |
Aug 17, 2020 | 35.36 | 35.40 | 35.31 | 35.36 | 3,433,497 | +0.23(+0.66%) |
Aug 14, 2020 | 35.11 | 35.24 | 35.02 | 35.13 | 2,161,569 | -0.33(-0.93%) |
Aug 13, 2020 | 35.61 | 35.74 | 35.34 | 35.46 | 3,535,029 | -0.21(-0.60%) |
Aug 12, 2020 | 35.55 | 35.79 | 35.48 | 35.67 | 6,253,401 | +0.85(+2.45%) |
Aug 11, 2020 | 35.34 | 35.37 | 34.78 | 34.82 | 9,122,962 | +0.21(+0.61%) |
Aug 10, 2020 | 34.58 | 34.63 | 34.41 | 34.61 | 6,534,267 | +0.04(+0.13%) |
Aug 07, 2020 | 34.33 | 34.58 | 34.30 | 34.57 | 3,815,804 | -0.20(-0.57%) |
Aug 06, 2020 | 34.51 | 34.82 | 34.42 | 34.76 | 3,509,194 | +0.07(+0.21%) |
Aug 05, 2020 | 34.84 | 34.96 | 34.64 | 34.69 | 6,167,089 | +0.17(+0.49%) |
Aug 04, 2020 | 34.08 | 34.52 | 34.07 | 34.52 | 3,832,555 | +0.17(+0.49%) |
Aug 03, 2020 | 34.07 | 34.37 | 33.94 | 34.35 | 5,506,261 | +0.68(+2.02%) |
Jul 31, 2020 | 34.34 | 34.38 | 33.40 | 33.67 | 6,826,362 | -0.73(-2.13%) |
Jul 30, 2020 | 34.05 | 34.43 | 33.66 | 34.41 | 4,777,823 | -0.62(-1.77%) |
Jul 29, 2020 | 34.80 | 35.09 | 34.76 | 35.03 | 6,145,354 | +0.42(+1.23%) |
Jul 28, 2020 | 34.63 | 34.84 | 34.58 | 34.60 | 2,132,493 | -0.27(-0.78%) |
Jul 27, 2020 | 34.77 | 34.99 | 34.74 | 34.88 | 3,054,278 | +0.34(+1.00%) |
Jul 24, 2020 | 34.52 | 34.63 | 34.42 | 34.53 | 3,137,531 | -0.25(-0.72%) |
Jul 23, 2020 | 35.02 | 35.17 | 34.70 | 34.78 | 4,323,484 | -0.32(-0.92%) |
Jul 22, 2020 | 35.00 | 35.16 | 34.95 | 35.10 | 3,859,827 | +0.19(+0.54%) |
Jul 21, 2020 | 35.06 | 35.16 | 34.85 | 34.92 | 3,983,692 | +0.13(+0.36%) |
Jul 20, 2020 | 34.58 | 34.83 | 34.46 | 34.79 | 3,603,384 | +0.28(+0.80%) |
Jul 17, 2020 | 34.41 | 34.53 | 34.28 | 34.51 | 2,817,357 | +0.15(+0.44%) |
Jul 16, 2020 | 34.27 | 34.50 | 34.24 | 34.36 | 2,973,738 | -0.04(-0.13%) |
Jul 15, 2020 | 34.53 | 34.64 | 34.24 | 34.41 | 5,469,608 | +0.39(+1.14%) |
Jul 14, 2020 | 33.54 | 34.08 | 33.49 | 34.02 | 9,412,514 | +0.53(+1.59%) |
Jul 13, 2020 | 33.91 | 34.15 | 33.40 | 33.48 | 5,275,722 | -0.12(-0.35%) |
Jul 10, 2020 | 33.36 | 33.64 | 33.22 | 33.60 | 5,253,234 | +0.39(+1.18%) |
Jul 09, 2020 | 33.65 | 33.68 | 32.96 | 33.21 | 13,144,529 | -0.50(-1.49%) |
Jul 08, 2020 | 33.35 | 33.71 | 33.32 | 33.71 | 3,343,396 | +0.38(+1.15%) |
Jul 07, 2020 | 33.54 | 33.69 | 33.31 | 33.32 | 4,017,719 | -0.55(-1.64%) |
Jul 06, 2020 | 33.89 | 33.98 | 33.69 | 33.88 | 5,646,946 | +0.68(+2.06%) |
Jul 02, 2020 | 33.35 | 33.57 | 33.14 | 33.19 | 7,203,703 | +0.49(+1.49%) |