Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.69 | 33.60 | 32.68 | 32.91 | 1,248,978 | +0.26(+0.80%) |
Sep 29, 2020 | 32.79 | 33.17 | 32.59 | 32.65 | 1,613,240 | -0.08(-0.26%) |
Sep 28, 2020 | 32.29 | 33.16 | 32.22 | 32.73 | 783,802 | +0.99(+3.13%) |
Sep 25, 2020 | 31.64 | 32.10 | 31.16 | 31.74 | 1,985,488 | -0.10(-0.32%) |
Sep 24, 2020 | 31.15 | 32.36 | 30.71 | 31.84 | 1,663,862 | +0.58(+1.86%) |
Sep 23, 2020 | 30.57 | 31.67 | 30.43 | 31.26 | 2,966,498 | +0.97(+3.22%) |
Sep 22, 2020 | 29.97 | 30.62 | 29.97 | 30.29 | 2,784,826 | +0.17(+0.56%) |
Sep 21, 2020 | 30.94 | 31.12 | 29.68 | 30.12 | 1,671,597 | -1.36(-4.31%) |
Sep 18, 2020 | 31.82 | 32.61 | 31.46 | 31.48 | 3,351,573 | -0.42(-1.32%) |
Sep 17, 2020 | 31.75 | 32.29 | 31.20 | 31.90 | 886,832 | -0.23(-0.73%) |
Sep 16, 2020 | 32.34 | 32.57 | 31.93 | 32.13 | 1,352,278 | -0.07(-0.20%) |
Sep 15, 2020 | 33.01 | 33.16 | 32.18 | 32.20 | 752,011 | -0.81(-2.47%) |
Sep 14, 2020 | 32.62 | 33.10 | 32.55 | 33.01 | 1,388,643 | +0.44(+1.35%) |
Sep 11, 2020 | 32.28 | 32.89 | 32.18 | 32.57 | 1,163,318 | +0.29(+0.90%) |
Sep 10, 2020 | 33.07 | 33.51 | 32.27 | 32.28 | 718,084 | -0.73(-2.21%) |
Sep 09, 2020 | 32.99 | 33.30 | 32.69 | 33.01 | 1,386,385 | +0.15(+0.46%) |
Sep 08, 2020 | 33.58 | 33.64 | 32.79 | 32.86 | 1,036,016 | -0.93(-2.74%) |
Sep 04, 2020 | 34.57 | 35.05 | 33.51 | 33.79 | 1,594,797 | -0.22(-0.66%) |
Sep 03, 2020 | 35.14 | 35.39 | 33.82 | 34.02 | 1,572,332 | -0.81(-2.34%) |
Sep 02, 2020 | 34.65 | 35.13 | 34.39 | 34.83 | 974,538 | +0.34(+0.98%) |
Sep 01, 2020 | 33.32 | 34.50 | 33.12 | 34.49 | 990,484 | +0.90(+2.68%) |
Aug 31, 2020 | 34.19 | 34.19 | 33.58 | 33.59 | 839,027 | -0.33(-0.97%) |
Aug 28, 2020 | 33.69 | 34.22 | 33.41 | 33.92 | 969,414 | +0.36(+1.06%) |
Aug 27, 2020 | 33.03 | 33.62 | 33.03 | 33.57 | 855,792 | +0.63(+1.91%) |
Aug 26, 2020 | 32.92 | 33.06 | 32.60 | 32.94 | 2,114,409 | -0.07(-0.23%) |
Aug 25, 2020 | 34.37 | 34.40 | 32.94 | 33.01 | 1,048,114 | -1.05(-3.08%) |
Aug 24, 2020 | 33.51 | 34.31 | 33.51 | 34.06 | 688,922 | +0.65(+1.93%) |
Aug 21, 2020 | 33.36 | 33.82 | 33.18 | 33.42 | 834,770 | +0.01(+0.03%) |
Aug 20, 2020 | 33.80 | 33.84 | 33.35 | 33.41 | 1,294,773 | -0.68(-2.00%) |
Aug 19, 2020 | 34.31 | 34.62 | 34.04 | 34.09 | 688,241 | -0.22(-0.65%) |
Aug 18, 2020 | 34.80 | 34.80 | 34.25 | 34.31 | 797,959 | -0.34(-1.00%) |
Aug 17, 2020 | 35.45 | 35.67 | 34.39 | 34.66 | 923,565 | -0.79(-2.24%) |
Aug 14, 2020 | 34.98 | 35.68 | 34.98 | 35.45 | 593,496 | +0.15(+0.42%) |
Aug 13, 2020 | 35.87 | 36.00 | 35.28 | 35.30 | 763,595 | -0.89(-2.47%) |
Aug 12, 2020 | 36.98 | 37.01 | 35.85 | 36.19 | 981,675 | -0.52(-1.42%) |
Aug 11, 2020 | 36.07 | 37.38 | 36.07 | 36.72 | 1,112,453 | +1.00(+2.79%) |
Aug 10, 2020 | 35.03 | 35.97 | 34.97 | 35.72 | 761,611 | +0.79(+2.27%) |
Aug 07, 2020 | 34.31 | 34.95 | 34.20 | 34.93 | 870,826 | +0.43(+1.24%) |
Aug 06, 2020 | 34.89 | 35.47 | 34.20 | 34.50 | 1,482,309 | -0.37(-1.07%) |
Aug 05, 2020 | 35.40 | 35.51 | 33.25 | 34.87 | 1,775,797 | -0.99(-2.76%) |
Aug 04, 2020 | 35.44 | 36.03 | 35.40 | 35.86 | 1,035,842 | +0.33(+0.92%) |
Aug 03, 2020 | 34.88 | 35.56 | 34.64 | 35.53 | 852,196 | +0.71(+2.03%) |
Jul 31, 2020 | 35.40 | 35.49 | 34.05 | 34.82 | 682,542 | -0.76(-2.12%) |
Jul 30, 2020 | 35.50 | 35.63 | 34.95 | 35.58 | 915,289 | -0.34(-0.93%) |
Jul 29, 2020 | 35.41 | 36.12 | 35.41 | 35.91 | 392,599 | +0.52(+1.47%) |
Jul 28, 2020 | 35.53 | 36.06 | 35.38 | 35.39 | 949,860 | -0.17(-0.47%) |
Jul 27, 2020 | 35.37 | 35.82 | 35.10 | 35.56 | 1,067,905 | +0.09(+0.26%) |
Jul 24, 2020 | 35.95 | 35.95 | 35.30 | 35.47 | 515,715 | -0.48(-1.32%) |
Jul 23, 2020 | 35.42 | 36.26 | 35.36 | 35.94 | 1,175,828 | +0.55(+1.55%) |
Jul 22, 2020 | 34.73 | 35.53 | 34.68 | 35.39 | 1,295,365 | +0.61(+1.74%) |
Jul 21, 2020 | 34.49 | 35.20 | 34.49 | 34.79 | 1,363,239 | +0.48(+1.41%) |
Jul 20, 2020 | 34.30 | 34.70 | 33.74 | 34.30 | 777,424 | -0.14(-0.41%) |
Jul 17, 2020 | 34.96 | 35.12 | 34.44 | 34.44 | 1,087,111 | -0.39(-1.12%) |
Jul 16, 2020 | 34.39 | 35.35 | 34.14 | 34.83 | 552,611 | +0.44(+1.27%) |
Jul 15, 2020 | 34.31 | 34.57 | 33.75 | 34.39 | 1,157,125 | +0.81(+2.41%) |
Jul 14, 2020 | 33.16 | 33.61 | 32.79 | 33.58 | 2,062,686 | +0.40(+1.21%) |
Jul 13, 2020 | 33.03 | 33.53 | 32.55 | 33.18 | 1,302,690 | +0.41(+1.25%) |
Jul 10, 2020 | 32.06 | 32.91 | 32.06 | 32.77 | 853,446 | +0.67(+2.09%) |
Jul 09, 2020 | 33.15 | 33.30 | 31.90 | 32.10 | 1,255,049 | -1.24(-3.72%) |
Jul 08, 2020 | 33.57 | 33.73 | 32.99 | 33.34 | 547,722 | -0.32(-0.94%) |
Jul 07, 2020 | 33.94 | 34.26 | 33.61 | 33.66 | 1,165,698 | -0.51(-1.50%) |
Jul 06, 2020 | 34.35 | 34.57 | 33.93 | 34.17 | 720,568 | +0.49(+1.47%) |
Jul 02, 2020 | 33.97 | 34.53 | 33.62 | 33.68 | 783,068 | +0.26(+0.78%) |