Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.95 | 28.43 | 27.79 | 28.05 | 9,497,906 | +0.32(+1.17%) |
Sep 29, 2020 | 28.80 | 28.85 | 27.48 | 27.72 | 7,801,505 | -1.07(-3.71%) |
Sep 28, 2020 | 29.33 | 29.67 | 28.71 | 28.79 | 10,487,426 | +0.01(+0.03%) |
Sep 25, 2020 | 28.26 | 29.03 | 28.17 | 28.78 | 6,136,519 | +0.09(+0.30%) |
Sep 24, 2020 | 28.02 | 29.26 | 27.72 | 28.70 | 8,294,407 | +0.58(+2.07%) |
Sep 23, 2020 | 29.35 | 29.54 | 28.08 | 28.12 | 9,030,247 | -1.18(-4.02%) |
Sep 22, 2020 | 29.33 | 29.73 | 29.05 | 29.29 | 9,323,699 | -0.05(-0.17%) |
Sep 21, 2020 | 29.73 | 29.96 | 29.11 | 29.35 | 13,248,849 | -1.29(-4.21%) |
Sep 18, 2020 | 30.57 | 31.13 | 30.23 | 30.63 | 14,530,750 | -0.19(-0.61%) |
Sep 17, 2020 | 29.38 | 30.84 | 29.17 | 30.82 | 15,394,360 | +0.86(+2.88%) |
Sep 16, 2020 | 29.14 | 30.34 | 28.74 | 29.96 | 10,820,657 | +1.09(+3.79%) |
Sep 15, 2020 | 28.81 | 29.23 | 28.70 | 28.87 | 9,757,463 | +0.24(+0.84%) |
Sep 14, 2020 | 28.39 | 28.93 | 28.19 | 28.63 | 6,364,600 | +0.35(+1.24%) |
Sep 11, 2020 | 28.08 | 28.56 | 27.88 | 28.28 | 7,925,991 | +0.16(+0.58%) |
Sep 10, 2020 | 29.41 | 29.47 | 28.06 | 28.12 | 10,048,973 | -1.32(-4.47%) |
Sep 09, 2020 | 29.76 | 29.76 | 29.22 | 29.43 | 7,540,556 | +0.34(+1.17%) |
Sep 08, 2020 | 30.15 | 30.15 | 28.82 | 29.09 | 10,934,313 | -1.54(-5.02%) |
Sep 04, 2020 | 31.05 | 31.34 | 30.46 | 30.63 | 9,701,179 | -0.11(-0.36%) |
Sep 03, 2020 | 30.77 | 31.49 | 30.61 | 30.74 | 10,224,000 | -0.33(-1.07%) |
Sep 02, 2020 | 31.60 | 31.75 | 31.07 | 31.07 | 8,713,219 | -0.67(-2.10%) |
Sep 01, 2020 | 31.96 | 32.11 | 31.28 | 31.74 | 7,338,830 | -0.62(-1.93%) |
Aug 31, 2020 | 32.75 | 32.84 | 32.09 | 32.36 | 7,218,455 | -0.42(-1.28%) |
Aug 28, 2020 | 32.74 | 32.85 | 32.35 | 32.78 | 5,922,364 | +0.20(+0.60%) |
Aug 27, 2020 | 32.26 | 32.69 | 32.03 | 32.58 | 7,296,799 | +0.50(+1.57%) |
Aug 26, 2020 | 33.16 | 33.27 | 32.04 | 32.08 | 7,906,348 | -1.10(-3.32%) |
Aug 25, 2020 | 33.66 | 33.69 | 32.84 | 33.18 | 4,871,950 | -0.02(-0.05%) |
Aug 24, 2020 | 32.74 | 33.79 | 32.52 | 33.20 | 6,272,142 | +0.61(+1.86%) |
Aug 21, 2020 | 33.00 | 33.15 | 32.41 | 32.59 | 5,894,379 | -0.52(-1.57%) |
Aug 20, 2020 | 33.36 | 33.57 | 33.08 | 33.11 | 4,617,101 | -0.75(-2.22%) |
Aug 19, 2020 | 34.26 | 34.44 | 33.75 | 33.86 | 5,299,700 | -0.58(-1.69%) |
Aug 18, 2020 | 34.69 | 35.30 | 34.27 | 34.44 | 6,685,230 | -0.32(-0.91%) |
Aug 17, 2020 | 34.80 | 35.00 | 34.09 | 34.76 | 7,129,029 | -0.10(-0.29%) |
Aug 14, 2020 | 34.35 | 35.02 | 34.13 | 34.86 | 3,922,483 | +0.16(+0.47%) |
Aug 13, 2020 | 35.14 | 35.72 | 34.69 | 34.70 | 9,702,433 | -0.88(-2.47%) |
Aug 12, 2020 | 34.48 | 35.60 | 34.38 | 35.58 | 13,843,147 | +1.67(+4.91%) |
Aug 11, 2020 | 34.65 | 35.14 | 33.80 | 33.91 | 9,338,891 | +0.06(+0.18%) |
Aug 10, 2020 | 32.89 | 33.88 | 32.84 | 33.85 | 6,571,622 | +1.14(+3.50%) |
Aug 07, 2020 | 32.34 | 32.79 | 31.90 | 32.71 | 5,204,959 | +0.21(+0.66%) |
Aug 06, 2020 | 32.15 | 32.82 | 32.12 | 32.50 | 7,713,632 | +0.03(+0.08%) |
Aug 05, 2020 | 32.88 | 33.04 | 32.21 | 32.47 | 8,568,780 | +0.32(+1.01%) |
Aug 04, 2020 | 31.31 | 32.51 | 31.15 | 32.15 | 6,800,873 | +0.79(+2.53%) |
Aug 03, 2020 | 31.83 | 31.93 | 31.34 | 31.35 | 9,443,058 | -0.58(-1.82%) |
Jul 31, 2020 | 31.64 | 32.11 | 31.35 | 31.93 | 9,040,562 | -0.21(-0.66%) |
Jul 30, 2020 | 32.56 | 32.86 | 30.66 | 32.15 | 15,713,795 | -1.96(-5.76%) |
Jul 29, 2020 | 33.28 | 34.11 | 32.97 | 34.11 | 7,379,540 | +0.84(+2.52%) |
Jul 28, 2020 | 33.79 | 34.13 | 33.14 | 33.27 | 7,246,051 | -0.69(-2.04%) |
Jul 27, 2020 | 34.09 | 34.57 | 33.68 | 33.97 | 6,220,623 | -0.44(-1.27%) |
Jul 24, 2020 | 34.79 | 35.32 | 34.30 | 34.40 | 6,091,674 | -0.15(-0.44%) |
Jul 23, 2020 | 34.61 | 35.13 | 34.35 | 34.55 | 6,969,685 | -0.37(-1.05%) |
Jul 22, 2020 | 35.08 | 35.22 | 34.44 | 34.92 | 6,039,403 | -0.66(-1.85%) |
Jul 21, 2020 | 34.25 | 35.94 | 34.16 | 35.58 | 9,309,952 | +1.99(+5.92%) |
Jul 20, 2020 | 34.13 | 34.45 | 33.51 | 33.59 | 7,501,826 | -0.54(-1.58%) |
Jul 17, 2020 | 35.31 | 35.59 | 33.97 | 34.13 | 7,845,083 | -1.03(-2.94%) |
Jul 16, 2020 | 34.91 | 35.56 | 34.38 | 35.16 | 5,503,892 | -0.03(-0.07%) |
Jul 15, 2020 | 35.67 | 35.86 | 34.70 | 35.19 | 6,833,237 | +0.26(+0.75%) |
Jul 14, 2020 | 33.34 | 34.95 | 33.20 | 34.92 | 5,858,622 | +1.39(+4.16%) |
Jul 13, 2020 | 33.93 | 34.25 | 32.97 | 33.53 | 6,963,387 | -0.03(-0.08%) |
Jul 10, 2020 | 32.43 | 33.66 | 32.31 | 33.55 | 10,903,615 | +1.13(+3.49%) |
Jul 09, 2020 | 34.38 | 34.57 | 32.37 | 32.42 | 10,869,612 | -2.28(-6.58%) |
Jul 08, 2020 | 34.31 | 35.14 | 34.07 | 34.70 | 5,791,282 | +0.35(+1.01%) |
Jul 07, 2020 | 34.79 | 35.20 | 34.30 | 34.36 | 7,091,591 | -0.84(-2.38%) |
Jul 06, 2020 | 36.04 | 36.24 | 34.97 | 35.20 | 6,889,376 | -0.13(-0.36%) |
Jul 02, 2020 | 35.36 | 35.94 | 35.15 | 35.32 | 5,647,921 | +0.88(+2.55%) |