Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.66 | 32.40 | 31.34 | 31.79 | 2,293,914 | +0.45(+1.43%) |
Sep 29, 2020 | 32.03 | 32.04 | 30.94 | 31.34 | 3,146,299 | -0.67(-2.09%) |
Sep 28, 2020 | 33.00 | 33.26 | 31.40 | 32.01 | 4,565,926 | -0.76(-2.32%) |
Sep 25, 2020 | 29.84 | 33.19 | 29.81 | 32.76 | 5,656,219 | +2.52(+8.32%) |
Sep 24, 2020 | 30.04 | 30.94 | 29.28 | 30.25 | 2,612,387 | +0.21(+0.70%) |
Sep 23, 2020 | 31.48 | 31.66 | 30.02 | 30.04 | 2,365,071 | -1.42(-4.51%) |
Sep 22, 2020 | 32.03 | 32.37 | 30.85 | 31.46 | 2,920,048 | -0.74(-2.30%) |
Sep 21, 2020 | 32.35 | 32.70 | 31.61 | 32.20 | 4,032,912 | -0.93(-2.82%) |
Sep 18, 2020 | 34.25 | 35.90 | 32.63 | 33.13 | 11,225,003 | -1.31(-3.80%) |
Sep 17, 2020 | 32.69 | 35.23 | 32.10 | 34.44 | 8,186,727 | +1.18(+3.55%) |
Sep 16, 2020 | 33.07 | 33.93 | 32.35 | 33.26 | 4,743,915 | +0.37(+1.11%) |
Sep 15, 2020 | 31.59 | 32.90 | 31.57 | 32.89 | 4,878,524 | +1.47(+4.69%) |
Sep 14, 2020 | 30.00 | 31.59 | 29.90 | 31.42 | 4,150,103 | +1.68(+5.66%) |
Sep 11, 2020 | 29.31 | 29.86 | 29.00 | 29.74 | 1,698,439 | +0.58(+1.98%) |
Sep 10, 2020 | 29.64 | 29.95 | 29.01 | 29.16 | 2,082,583 | -0.48(-1.64%) |
Sep 09, 2020 | 29.61 | 30.18 | 29.48 | 29.64 | 1,768,234 | +0.42(+1.44%) |
Sep 08, 2020 | 29.56 | 30.13 | 28.95 | 29.22 | 2,433,964 | -0.55(-1.84%) |
Sep 04, 2020 | 29.73 | 30.16 | 29.01 | 29.77 | 3,198,946 | +0.59(+2.01%) |
Sep 03, 2020 | 29.91 | 30.23 | 28.72 | 29.19 | 2,504,176 | -0.71(-2.39%) |
Sep 02, 2020 | 29.32 | 29.99 | 28.86 | 29.90 | 2,705,317 | +0.56(+1.90%) |
Sep 01, 2020 | 27.80 | 29.35 | 27.49 | 29.34 | 2,841,358 | +1.59(+5.74%) |
Aug 31, 2020 | 28.37 | 28.37 | 27.73 | 27.75 | 2,262,143 | -0.67(-2.35%) |
Aug 28, 2020 | 28.31 | 28.58 | 28.06 | 28.42 | 1,414,601 | +0.20(+0.71%) |
Aug 27, 2020 | 28.01 | 28.56 | 28.00 | 28.22 | 2,034,789 | +0.27(+0.98%) |
Aug 26, 2020 | 28.04 | 28.04 | 27.49 | 27.94 | 1,413,757 | -0.05(-0.16%) |
Aug 25, 2020 | 28.78 | 29.04 | 27.58 | 27.99 | 2,406,740 | -0.63(-2.21%) |
Aug 24, 2020 | 26.53 | 28.67 | 26.46 | 28.62 | 4,399,723 | +2.58(+9.91%) |
Aug 21, 2020 | 26.26 | 26.45 | 25.75 | 26.04 | 1,930,253 | -0.30(-1.15%) |
Aug 20, 2020 | 26.30 | 26.60 | 26.11 | 26.34 | 1,455,037 | -0.42(-1.57%) |
Aug 19, 2020 | 26.91 | 27.35 | 26.67 | 26.76 | 1,525,213 | +0.14(+0.52%) |
Aug 18, 2020 | 27.11 | 27.22 | 26.55 | 26.63 | 1,382,458 | -0.60(-2.22%) |
Aug 17, 2020 | 27.83 | 27.93 | 27.17 | 27.23 | 1,553,907 | -0.48(-1.75%) |
Aug 14, 2020 | 27.06 | 28.11 | 26.90 | 27.71 | 2,505,581 | +0.55(+2.02%) |
Aug 13, 2020 | 27.08 | 27.48 | 26.94 | 27.17 | 1,988,415 | -0.38(-1.36%) |
Aug 12, 2020 | 28.66 | 28.77 | 27.37 | 27.54 | 1,650,323 | -0.55(-1.94%) |
Aug 11, 2020 | 28.51 | 29.13 | 28.06 | 28.09 | 3,913,005 | +0.23(+0.82%) |
Aug 10, 2020 | 26.64 | 27.89 | 26.62 | 27.86 | 2,705,634 | +1.44(+5.44%) |
Aug 07, 2020 | 25.01 | 26.42 | 25.01 | 26.42 | 3,846,331 | -0.38(-1.42%) |
Aug 06, 2020 | 27.16 | 27.50 | 26.78 | 26.80 | 1,964,752 | -0.32(-1.17%) |
Aug 05, 2020 | 27.09 | 27.54 | 26.99 | 27.12 | 2,535,878 | +0.52(+1.95%) |
Aug 04, 2020 | 25.00 | 26.97 | 24.77 | 26.60 | 4,332,231 | +1.32(+5.21%) |
Aug 03, 2020 | 24.57 | 25.60 | 24.46 | 25.29 | 3,945,330 | +0.87(+3.57%) |
Jul 31, 2020 | 25.63 | 25.68 | 24.14 | 24.41 | 6,944,630 | -1.27(-4.95%) |
Jul 30, 2020 | 26.94 | 27.09 | 25.44 | 25.69 | 3,744,548 | -1.82(-6.61%) |
Jul 29, 2020 | 26.92 | 27.51 | 26.70 | 27.50 | 2,009,934 | +0.72(+2.68%) |
Jul 28, 2020 | 27.47 | 27.59 | 26.74 | 26.79 | 2,223,569 | -0.67(-2.45%) |
Jul 27, 2020 | 27.39 | 27.59 | 26.93 | 27.46 | 1,543,179 | +0.00(+0.00%) |
Jul 24, 2020 | 27.50 | 27.77 | 27.26 | 27.46 | 2,209,660 | +0.05(+0.20%) |
Jul 23, 2020 | 27.05 | 27.58 | 26.87 | 27.40 | 1,989,722 | +0.26(+0.97%) |
Jul 22, 2020 | 26.84 | 27.27 | 26.69 | 27.14 | 1,272,999 | +0.13(+0.47%) |
Jul 21, 2020 | 26.79 | 27.28 | 26.79 | 27.01 | 1,461,368 | +0.32(+1.19%) |
Jul 20, 2020 | 27.03 | 27.44 | 26.61 | 26.69 | 1,310,642 | -0.55(-2.00%) |
Jul 17, 2020 | 28.06 | 28.06 | 27.12 | 27.24 | 1,926,906 | -0.68(-2.44%) |
Jul 16, 2020 | 27.44 | 28.40 | 27.27 | 27.92 | 3,657,068 | +0.52(+1.89%) |
Jul 15, 2020 | 27.13 | 27.60 | 26.68 | 27.40 | 3,663,782 | +0.91(+3.43%) |
Jul 14, 2020 | 25.39 | 26.63 | 25.29 | 26.50 | 4,595,628 | +1.18(+4.67%) |
Jul 13, 2020 | 25.45 | 25.84 | 25.09 | 25.31 | 2,259,131 | +0.09(+0.36%) |
Jul 10, 2020 | 23.95 | 25.25 | 23.88 | 25.22 | 2,749,862 | +1.39(+5.84%) |
Jul 09, 2020 | 24.83 | 24.86 | 23.68 | 23.83 | 2,746,423 | -1.14(-4.55%) |
Jul 08, 2020 | 25.40 | 25.66 | 24.64 | 24.97 | 2,626,466 | -0.54(-2.10%) |
Jul 07, 2020 | 25.72 | 25.88 | 25.30 | 25.50 | 2,239,944 | -0.65(-2.50%) |
Jul 06, 2020 | 26.26 | 26.49 | 25.70 | 26.16 | 2,332,682 | +0.53(+2.06%) |
Jul 02, 2020 | 25.56 | 25.80 | 25.37 | 25.63 | 2,510,897 | +0.49(+1.95%) |