Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.12 | 31.32 | 30.66 | 31.03 | 2,624,495 | +0.03(+0.09%) |
Sep 29, 2020 | 32.13 | 32.60 | 31.01 | 31.01 | 4,083,894 | -0.05(-0.15%) |
Sep 28, 2020 | 30.75 | 31.13 | 30.38 | 31.05 | 1,984,137 | +0.86(+2.85%) |
Sep 25, 2020 | 30.40 | 30.70 | 29.77 | 30.19 | 2,546,791 | -0.37(-1.21%) |
Sep 24, 2020 | 30.49 | 30.78 | 29.69 | 30.56 | 3,880,855 | -0.03(-0.09%) |
Sep 23, 2020 | 31.32 | 31.59 | 30.59 | 30.59 | 3,051,910 | -0.60(-1.93%) |
Sep 22, 2020 | 31.01 | 31.41 | 30.99 | 31.19 | 2,369,911 | +0.13(+0.42%) |
Sep 21, 2020 | 31.32 | 31.42 | 30.59 | 31.06 | 4,019,587 | -0.67(-2.10%) |
Sep 18, 2020 | 32.36 | 32.59 | 31.52 | 31.73 | 5,395,400 | -0.69(-2.14%) |
Sep 17, 2020 | 31.88 | 32.46 | 31.40 | 32.42 | 2,295,037 | +0.46(+1.45%) |
Sep 16, 2020 | 32.08 | 32.60 | 31.90 | 31.96 | 2,672,968 | +0.25(+0.79%) |
Sep 15, 2020 | 32.13 | 32.31 | 31.37 | 31.71 | 4,041,811 | -0.67(-2.06%) |
Sep 14, 2020 | 32.67 | 32.84 | 32.27 | 32.37 | 1,828,072 | -0.07(-0.23%) |
Sep 11, 2020 | 32.92 | 32.95 | 31.99 | 32.45 | 3,035,365 | -0.47(-1.43%) |
Sep 10, 2020 | 34.93 | 34.93 | 32.79 | 32.92 | 3,634,970 | -1.78(-5.12%) |
Sep 09, 2020 | 35.14 | 35.51 | 34.67 | 34.70 | 2,622,281 | -0.22(-0.64%) |
Sep 08, 2020 | 35.35 | 35.55 | 34.70 | 34.92 | 1,968,859 | -0.52(-1.46%) |
Sep 04, 2020 | 35.33 | 35.68 | 34.76 | 35.44 | 1,773,053 | +0.30(+0.84%) |
Sep 03, 2020 | 35.42 | 35.80 | 34.79 | 35.14 | 2,529,347 | +0.07(+0.21%) |
Sep 02, 2020 | 34.37 | 35.17 | 34.25 | 35.07 | 1,711,789 | +0.84(+2.46%) |
Sep 01, 2020 | 34.63 | 34.65 | 33.92 | 34.22 | 2,017,703 | -0.58(-1.67%) |
Aug 31, 2020 | 34.85 | 35.08 | 34.66 | 34.81 | 2,060,501 | -0.23(-0.66%) |
Aug 28, 2020 | 34.93 | 35.13 | 34.61 | 35.04 | 1,377,696 | +0.30(+0.85%) |
Aug 27, 2020 | 34.71 | 35.40 | 34.62 | 34.74 | 938,734 | +0.06(+0.19%) |
Aug 26, 2020 | 34.79 | 35.13 | 34.42 | 34.68 | 926,441 | -0.11(-0.32%) |
Aug 25, 2020 | 35.37 | 35.53 | 34.78 | 34.79 | 1,004,700 | -0.37(-1.05%) |
Aug 24, 2020 | 34.20 | 35.18 | 33.92 | 35.16 | 1,135,662 | +1.13(+3.32%) |
Aug 21, 2020 | 34.19 | 34.23 | 33.49 | 34.03 | 1,960,351 | -0.33(-0.97%) |
Aug 20, 2020 | 34.68 | 34.89 | 34.34 | 34.36 | 1,067,926 | -0.64(-1.82%) |
Aug 19, 2020 | 35.03 | 35.42 | 34.82 | 35.00 | 1,233,062 | +0.08(+0.24%) |
Aug 18, 2020 | 34.96 | 35.15 | 34.58 | 34.92 | 1,136,524 | +0.02(+0.05%) |
Aug 17, 2020 | 34.81 | 35.21 | 34.46 | 34.90 | 1,757,853 | +0.06(+0.16%) |
Aug 14, 2020 | 34.64 | 35.20 | 34.55 | 34.84 | 973,903 | -0.12(-0.34%) |
Aug 13, 2020 | 35.26 | 35.53 | 34.77 | 34.96 | 1,158,494 | -0.57(-1.61%) |
Aug 12, 2020 | 35.81 | 36.15 | 35.29 | 35.54 | 1,841,668 | +0.20(+0.58%) |
Aug 11, 2020 | 35.81 | 36.29 | 35.24 | 35.33 | 1,991,550 | +0.29(+0.82%) |
Aug 10, 2020 | 34.60 | 35.09 | 34.59 | 35.05 | 1,886,600 | +0.58(+1.69%) |
Aug 07, 2020 | 33.53 | 34.51 | 33.53 | 34.46 | 1,544,663 | +0.65(+1.91%) |
Aug 06, 2020 | 33.45 | 33.99 | 33.39 | 33.82 | 1,708,597 | +0.04(+0.11%) |
Aug 05, 2020 | 34.29 | 34.47 | 33.60 | 33.78 | 1,762,912 | -0.20(-0.60%) |
Aug 04, 2020 | 34.01 | 34.44 | 33.85 | 33.98 | 1,690,095 | -0.06(-0.16%) |
Aug 03, 2020 | 34.71 | 34.73 | 33.92 | 34.04 | 1,902,464 | -0.66(-1.89%) |
Jul 31, 2020 | 34.71 | 35.43 | 34.20 | 34.70 | 4,771,976 | +0.07(+0.21%) |
Jul 30, 2020 | 35.53 | 36.08 | 34.33 | 34.62 | 4,640,761 | +0.66(+1.93%) |
Jul 29, 2020 | 33.76 | 34.15 | 33.31 | 33.97 | 2,779,628 | +0.38(+1.13%) |
Jul 28, 2020 | 33.29 | 34.07 | 33.29 | 33.59 | 2,285,195 | +0.16(+0.47%) |
Jul 27, 2020 | 33.60 | 33.74 | 33.11 | 33.43 | 1,745,150 | -0.31(-0.93%) |
Jul 24, 2020 | 33.66 | 33.98 | 33.51 | 33.74 | 1,702,655 | -0.06(-0.16%) |
Jul 23, 2020 | 33.05 | 34.00 | 32.99 | 33.80 | 2,079,239 | +0.69(+2.10%) |
Jul 22, 2020 | 32.92 | 33.28 | 32.62 | 33.11 | 1,538,750 | -0.05(-0.14%) |
Jul 21, 2020 | 32.65 | 33.51 | 32.65 | 33.15 | 1,963,763 | +0.79(+2.43%) |
Jul 20, 2020 | 33.22 | 33.22 | 32.17 | 32.37 | 2,008,148 | -1.00(-2.99%) |
Jul 17, 2020 | 33.30 | 33.66 | 32.99 | 33.36 | 1,613,656 | +0.01(+0.03%) |
Jul 16, 2020 | 32.99 | 33.71 | 32.81 | 33.36 | 1,312,037 | +0.28(+0.84%) |
Jul 15, 2020 | 33.13 | 33.83 | 32.90 | 33.08 | 2,323,632 | +0.64(+1.97%) |
Jul 14, 2020 | 31.50 | 32.57 | 31.17 | 32.44 | 1,952,559 | +0.70(+2.21%) |
Jul 13, 2020 | 32.01 | 32.13 | 31.14 | 31.74 | 2,256,910 | -0.31(-0.98%) |
Jul 10, 2020 | 30.85 | 32.09 | 30.72 | 32.05 | 1,629,336 | +1.30(+4.24%) |
Jul 09, 2020 | 31.92 | 32.02 | 30.68 | 30.75 | 2,326,514 | -1.38(-4.29%) |
Jul 08, 2020 | 32.18 | 32.48 | 31.81 | 32.13 | 2,304,648 | +0.07(+0.23%) |
Jul 07, 2020 | 32.51 | 32.69 | 32.04 | 32.05 | 2,172,445 | -0.92(-2.80%) |
Jul 06, 2020 | 33.29 | 33.56 | 32.50 | 32.98 | 1,691,889 | +0.30(+0.91%) |
Jul 02, 2020 | 33.03 | 33.42 | 32.51 | 32.68 | 1,558,505 | +0.26(+0.80%) |