Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.87 | 34.17 | 32.83 | 33.67 | 1,694,677 | +0.95(+2.91%) |
Sep 29, 2020 | 33.29 | 33.29 | 32.51 | 32.72 | 1,304,628 | -0.59(-1.77%) |
Sep 28, 2020 | 33.32 | 33.59 | 32.56 | 33.31 | 2,338,428 | +0.44(+1.35%) |
Sep 25, 2020 | 33.88 | 33.88 | 32.79 | 32.87 | 2,548,176 | -0.95(-2.82%) |
Sep 24, 2020 | 32.78 | 34.54 | 32.00 | 33.82 | 4,573,484 | +2.06(+6.50%) |
Sep 23, 2020 | 32.90 | 33.27 | 31.67 | 31.75 | 2,009,010 | -0.93(-2.86%) |
Sep 22, 2020 | 32.54 | 33.24 | 32.52 | 32.69 | 1,456,965 | +0.30(+0.94%) |
Sep 21, 2020 | 32.07 | 32.44 | 31.61 | 32.38 | 1,503,147 | -0.46(-1.41%) |
Sep 18, 2020 | 33.03 | 33.91 | 32.55 | 32.85 | 4,890,415 | +0.44(+1.36%) |
Sep 17, 2020 | 31.64 | 32.69 | 31.16 | 32.40 | 1,256,271 | +0.24(+0.73%) |
Sep 16, 2020 | 32.29 | 32.80 | 32.10 | 32.17 | 1,049,726 | +0.08(+0.24%) |
Sep 15, 2020 | 31.62 | 32.36 | 31.57 | 32.09 | 1,274,528 | +0.86(+2.77%) |
Sep 14, 2020 | 30.53 | 31.61 | 30.47 | 31.22 | 1,259,805 | +1.06(+3.52%) |
Sep 11, 2020 | 30.49 | 30.57 | 29.90 | 30.16 | 1,094,706 | +0.06(+0.20%) |
Sep 10, 2020 | 31.18 | 31.42 | 30.04 | 30.10 | 1,182,674 | -0.62(-2.02%) |
Sep 09, 2020 | 30.96 | 31.08 | 30.56 | 30.72 | 955,931 | +0.22(+0.71%) |
Sep 08, 2020 | 31.80 | 31.80 | 30.42 | 30.51 | 1,257,230 | -1.84(-5.68%) |
Sep 04, 2020 | 33.09 | 33.36 | 31.87 | 32.34 | 1,037,117 | -0.32(-0.99%) |
Sep 03, 2020 | 34.45 | 34.46 | 32.60 | 32.67 | 1,241,835 | -2.02(-5.84%) |
Sep 02, 2020 | 34.03 | 34.77 | 33.77 | 34.69 | 785,659 | +0.88(+2.62%) |
Sep 01, 2020 | 33.58 | 33.87 | 33.05 | 33.81 | 922,261 | +0.25(+0.73%) |
Aug 31, 2020 | 34.36 | 34.46 | 33.55 | 33.56 | 1,102,813 | -0.99(-2.87%) |
Aug 28, 2020 | 33.65 | 34.56 | 33.55 | 34.56 | 675,504 | +0.98(+2.93%) |
Aug 27, 2020 | 34.24 | 34.34 | 33.43 | 33.57 | 568,587 | -0.25(-0.73%) |
Aug 26, 2020 | 33.90 | 34.11 | 33.56 | 33.82 | 1,080,608 | +0.12(+0.35%) |
Aug 25, 2020 | 33.85 | 33.95 | 33.04 | 33.70 | 995,773 | -0.10(-0.29%) |
Aug 24, 2020 | 34.10 | 34.30 | 33.64 | 33.80 | 688,750 | +0.17(+0.50%) |
Aug 21, 2020 | 33.03 | 33.84 | 32.97 | 33.63 | 937,912 | +0.42(+1.27%) |
Aug 20, 2020 | 33.82 | 33.87 | 33.15 | 33.21 | 737,957 | -1.00(-2.93%) |
Aug 19, 2020 | 33.53 | 34.41 | 33.47 | 34.21 | 1,045,800 | +0.76(+2.26%) |
Aug 18, 2020 | 34.16 | 34.24 | 33.33 | 33.46 | 875,479 | -0.87(-2.55%) |
Aug 17, 2020 | 34.37 | 34.61 | 34.05 | 34.33 | 742,554 | +0.17(+0.49%) |
Aug 14, 2020 | 34.03 | 34.42 | 33.90 | 34.16 | 596,141 | -0.07(-0.20%) |
Aug 13, 2020 | 34.35 | 34.54 | 33.91 | 34.23 | 807,404 | -0.31(-0.91%) |
Aug 12, 2020 | 34.60 | 34.76 | 34.29 | 34.55 | 482,680 | +0.24(+0.69%) |
Aug 11, 2020 | 34.44 | 35.20 | 34.24 | 34.31 | 772,101 | +0.18(+0.52%) |
Aug 10, 2020 | 34.44 | 34.68 | 33.97 | 34.13 | 682,141 | -0.25(-0.74%) |
Aug 07, 2020 | 34.49 | 34.62 | 33.92 | 34.39 | 724,462 | -0.29(-0.85%) |
Aug 06, 2020 | 34.71 | 34.86 | 34.45 | 34.68 | 574,001 | -0.23(-0.65%) |
Aug 05, 2020 | 34.76 | 35.09 | 34.60 | 34.91 | 849,082 | +0.47(+1.37%) |
Aug 04, 2020 | 34.52 | 34.67 | 34.18 | 34.44 | 775,672 | -0.11(-0.31%) |
Aug 03, 2020 | 34.32 | 35.07 | 34.20 | 34.55 | 1,091,845 | +0.36(+1.06%) |
Jul 31, 2020 | 33.57 | 34.31 | 33.40 | 34.18 | 1,123,712 | +0.68(+2.02%) |
Jul 30, 2020 | 32.52 | 33.51 | 32.42 | 33.51 | 795,813 | +0.43(+1.30%) |
Jul 29, 2020 | 32.29 | 33.20 | 32.15 | 33.08 | 672,034 | +1.00(+3.12%) |
Jul 28, 2020 | 32.88 | 33.12 | 32.05 | 32.08 | 917,956 | -1.05(-3.17%) |
Jul 27, 2020 | 32.34 | 33.20 | 32.18 | 33.12 | 1,126,943 | +0.86(+2.67%) |
Jul 24, 2020 | 32.91 | 33.20 | 32.24 | 32.26 | 690,605 | -1.23(-3.66%) |
Jul 23, 2020 | 33.27 | 33.83 | 33.09 | 33.49 | 767,967 | +0.12(+0.35%) |
Jul 22, 2020 | 33.36 | 33.77 | 33.24 | 33.37 | 598,072 | +0.05(+0.15%) |
Jul 21, 2020 | 33.39 | 33.89 | 33.22 | 33.32 | 747,740 | +0.12(+0.35%) |
Jul 20, 2020 | 33.12 | 33.28 | 32.62 | 33.20 | 628,690 | -0.03(-0.09%) |
Jul 17, 2020 | 33.41 | 33.61 | 32.98 | 33.23 | 873,964 | +0.22(+0.65%) |
Jul 16, 2020 | 33.45 | 34.17 | 32.58 | 33.02 | 1,574,368 | +0.26(+0.81%) |
Jul 15, 2020 | 32.02 | 32.85 | 31.84 | 32.75 | 1,236,148 | +1.38(+4.41%) |
Jul 14, 2020 | 30.72 | 31.39 | 30.34 | 31.37 | 1,092,701 | +0.45(+1.46%) |
Jul 13, 2020 | 31.14 | 32.34 | 30.84 | 30.92 | 1,564,030 | +0.22(+0.70%) |
Jul 10, 2020 | 29.99 | 30.71 | 29.85 | 30.70 | 951,571 | +0.72(+2.39%) |
Jul 09, 2020 | 30.34 | 30.62 | 29.56 | 29.99 | 884,899 | -0.40(-1.32%) |
Jul 08, 2020 | 30.39 | 30.43 | 29.85 | 30.39 | 926,120 | +0.26(+0.88%) |
Jul 07, 2020 | 31.02 | 31.14 | 30.06 | 30.12 | 1,288,300 | -1.13(-3.61%) |
Jul 06, 2020 | 30.80 | 31.75 | 30.80 | 31.25 | 1,119,895 | +0.41(+1.34%) |
Jul 02, 2020 | 30.95 | 31.61 | 30.71 | 30.84 | 1,084,858 | +0.40(+1.32%) |