Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.24 | 34.81 | 34.12 | 34.38 | 7,602,240 | +0.43(+1.26%) |
Sep 29, 2020 | 34.31 | 34.41 | 33.68 | 33.95 | 7,534,789 | -0.40(-1.16%) |
Sep 28, 2020 | 33.70 | 34.46 | 33.62 | 34.35 | 6,360,029 | +1.20(+3.61%) |
Sep 25, 2020 | 32.36 | 33.28 | 32.23 | 33.16 | 6,078,495 | +0.55(+1.69%) |
Sep 24, 2020 | 33.13 | 33.19 | 32.36 | 32.61 | 7,417,709 | -0.40(-1.21%) |
Sep 23, 2020 | 33.39 | 33.98 | 33.00 | 33.01 | 8,590,433 | -0.18(-0.54%) |
Sep 22, 2020 | 33.38 | 33.97 | 32.69 | 33.19 | 8,237,227 | -0.26(-0.77%) |
Sep 21, 2020 | 33.35 | 34.09 | 32.74 | 33.44 | 12,063,688 | -0.75(-2.19%) |
Sep 18, 2020 | 33.79 | 34.68 | 33.79 | 34.19 | 9,506,112 | +0.21(+0.61%) |
Sep 17, 2020 | 33.35 | 34.23 | 33.27 | 33.98 | 7,690,893 | +0.08(+0.22%) |
Sep 16, 2020 | 33.15 | 34.24 | 33.03 | 33.91 | 9,250,954 | +0.93(+2.82%) |
Sep 15, 2020 | 32.91 | 33.32 | 32.07 | 32.98 | 13,649,010 | -0.93(-2.74%) |
Sep 14, 2020 | 33.69 | 34.32 | 33.53 | 33.91 | 7,245,294 | +0.46(+1.39%) |
Sep 11, 2020 | 32.92 | 33.75 | 32.92 | 33.44 | 6,206,950 | +0.55(+1.67%) |
Sep 10, 2020 | 33.40 | 33.57 | 32.76 | 32.89 | 6,016,957 | -0.35(-1.06%) |
Sep 09, 2020 | 33.15 | 33.46 | 32.80 | 33.24 | 8,069,496 | +0.35(+1.07%) |
Sep 08, 2020 | 33.66 | 33.88 | 32.84 | 32.89 | 9,508,413 | -1.46(-4.25%) |
Sep 04, 2020 | 34.40 | 35.01 | 33.81 | 34.35 | 12,069,843 | +0.77(+2.29%) |
Sep 03, 2020 | 34.45 | 35.00 | 33.40 | 33.58 | 14,516,989 | -0.55(-1.61%) |
Sep 02, 2020 | 33.95 | 34.28 | 33.65 | 34.13 | 8,452,216 | +0.16(+0.47%) |
Sep 01, 2020 | 33.37 | 34.40 | 33.18 | 33.97 | 6,477,360 | +0.26(+0.76%) |
Aug 31, 2020 | 34.29 | 34.35 | 33.64 | 33.72 | 8,778,830 | -0.71(-2.07%) |
Aug 28, 2020 | 34.31 | 34.61 | 34.02 | 34.43 | 6,487,465 | +0.19(+0.55%) |
Aug 27, 2020 | 33.68 | 34.51 | 33.34 | 34.24 | 6,815,239 | +0.63(+1.86%) |
Aug 26, 2020 | 33.76 | 33.90 | 33.33 | 33.61 | 4,339,312 | -0.12(-0.37%) |
Aug 25, 2020 | 33.69 | 34.04 | 33.44 | 33.74 | 5,543,959 | +0.41(+1.22%) |
Aug 24, 2020 | 32.74 | 33.69 | 32.70 | 33.33 | 10,453,425 | +0.64(+1.94%) |
Aug 21, 2020 | 32.79 | 33.11 | 32.48 | 32.69 | 6,116,536 | -0.09(-0.29%) |
Aug 20, 2020 | 33.43 | 33.55 | 32.72 | 32.79 | 8,599,849 | -1.10(-3.25%) |
Aug 19, 2020 | 33.17 | 34.07 | 33.17 | 33.89 | 8,467,779 | +0.72(+2.17%) |
Aug 18, 2020 | 32.74 | 33.21 | 32.49 | 33.17 | 8,124,137 | +0.31(+0.95%) |
Aug 17, 2020 | 33.10 | 33.48 | 32.71 | 32.85 | 8,789,493 | -0.41(-1.23%) |
Aug 14, 2020 | 32.69 | 33.65 | 32.54 | 33.26 | 9,210,633 | +0.42(+1.27%) |
Aug 13, 2020 | 32.73 | 33.13 | 32.36 | 32.84 | 6,256,983 | -0.22(-0.66%) |
Aug 12, 2020 | 33.69 | 34.16 | 32.98 | 33.06 | 9,482,651 | -0.11(-0.34%) |
Aug 11, 2020 | 32.71 | 33.75 | 32.48 | 33.18 | 12,814,368 | +1.10(+3.43%) |
Aug 10, 2020 | 32.32 | 32.53 | 31.84 | 32.08 | 6,368,073 | -0.23(-0.71%) |
Aug 07, 2020 | 31.33 | 32.32 | 31.16 | 32.30 | 8,243,794 | +0.85(+2.72%) |
Aug 06, 2020 | 31.87 | 32.25 | 31.33 | 31.45 | 8,511,192 | -0.84(-2.59%) |
Aug 05, 2020 | 32.29 | 32.43 | 31.98 | 32.28 | 8,770,600 | +0.24(+0.74%) |
Aug 04, 2020 | 31.25 | 32.05 | 31.25 | 32.05 | 15,741,197 | +0.58(+1.83%) |
Aug 03, 2020 | 31.42 | 31.74 | 30.95 | 31.47 | 7,718,023 | +0.18(+0.57%) |
Jul 31, 2020 | 31.56 | 31.59 | 30.83 | 31.29 | 11,001,365 | -0.41(-1.28%) |
Jul 30, 2020 | 31.57 | 31.84 | 31.05 | 31.70 | 7,758,251 | -0.47(-1.47%) |
Jul 29, 2020 | 31.82 | 32.20 | 31.56 | 32.17 | 6,983,984 | +0.40(+1.25%) |
Jul 28, 2020 | 31.72 | 32.11 | 31.67 | 31.77 | 9,409,992 | -0.17(-0.53%) |
Jul 27, 2020 | 32.61 | 32.74 | 31.76 | 31.94 | 11,216,578 | -1.04(-3.15%) |
Jul 24, 2020 | 33.24 | 33.52 | 32.77 | 32.98 | 6,968,414 | -0.25(-0.77%) |
Jul 23, 2020 | 32.85 | 33.84 | 32.58 | 33.24 | 7,899,820 | +0.33(+1.00%) |
Jul 22, 2020 | 33.09 | 33.20 | 32.54 | 32.91 | 8,033,505 | -0.36(-1.08%) |
Jul 21, 2020 | 32.14 | 33.38 | 32.11 | 33.27 | 12,062,765 | +1.32(+4.14%) |
Jul 20, 2020 | 31.55 | 32.04 | 31.19 | 31.94 | 10,131,784 | +0.38(+1.20%) |
Jul 17, 2020 | 32.96 | 33.12 | 31.56 | 31.57 | 12,543,357 | -1.40(-4.24%) |
Jul 16, 2020 | 32.94 | 34.06 | 32.52 | 32.96 | 12,914,932 | -0.70(-2.08%) |
Jul 15, 2020 | 33.14 | 33.80 | 32.84 | 33.66 | 10,454,461 | +1.05(+3.21%) |
Jul 14, 2020 | 32.36 | 32.93 | 32.07 | 32.61 | 8,328,794 | +0.11(+0.35%) |
Jul 13, 2020 | 33.24 | 33.45 | 32.39 | 32.50 | 9,194,714 | -0.35(-1.06%) |
Jul 10, 2020 | 31.92 | 32.95 | 31.92 | 32.85 | 6,630,269 | +0.87(+2.72%) |
Jul 09, 2020 | 32.39 | 32.53 | 31.55 | 31.98 | 8,978,874 | -0.52(-1.60%) |
Jul 08, 2020 | 32.11 | 32.60 | 31.87 | 32.50 | 7,326,438 | +0.51(+1.59%) |
Jul 07, 2020 | 31.91 | 32.27 | 31.65 | 31.99 | 7,626,005 | -0.30(-0.94%) |
Jul 06, 2020 | 32.19 | 32.94 | 32.10 | 32.29 | 14,379,296 | +0.77(+2.46%) |
Jul 02, 2020 | 31.91 | 32.27 | 31.42 | 31.52 | 8,329,257 | +0.35(+1.12%) |