Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.13 | 29.40 | 28.97 | 29.21 | 10,196,349 | +0.21(+0.73%) |
Sep 29, 2020 | 29.43 | 29.44 | 28.97 | 29.00 | 9,303,726 | -0.45(-1.51%) |
Sep 28, 2020 | 29.08 | 29.64 | 29.08 | 29.44 | 10,588,553 | +0.51(+1.78%) |
Sep 25, 2020 | 28.81 | 29.03 | 28.56 | 28.93 | 10,392,186 | -0.05(-0.16%) |
Sep 24, 2020 | 28.72 | 29.19 | 28.41 | 28.97 | 9,656,655 | +0.30(+1.05%) |
Sep 23, 2020 | 29.29 | 29.52 | 28.66 | 28.67 | 10,923,389 | -0.47(-1.61%) |
Sep 22, 2020 | 29.48 | 29.80 | 29.09 | 29.14 | 11,322,231 | -0.20(-0.70%) |
Sep 21, 2020 | 29.99 | 30.08 | 29.06 | 29.34 | 13,561,633 | -0.77(-2.56%) |
Sep 18, 2020 | 30.90 | 31.02 | 29.85 | 30.11 | 30,051,374 | -0.77(-2.50%) |
Sep 17, 2020 | 31.43 | 31.72 | 30.85 | 30.89 | 12,923,571 | -0.68(-2.16%) |
Sep 16, 2020 | 32.41 | 32.43 | 31.55 | 31.57 | 12,903,322 | -0.77(-2.38%) |
Sep 15, 2020 | 32.58 | 32.79 | 32.28 | 32.34 | 11,218,375 | -0.17(-0.51%) |
Sep 14, 2020 | 32.43 | 32.77 | 32.22 | 32.50 | 13,463,938 | +0.20(+0.63%) |
Sep 11, 2020 | 32.21 | 32.40 | 31.98 | 32.30 | 12,527,219 | +0.18(+0.55%) |
Sep 10, 2020 | 32.52 | 32.52 | 32.06 | 32.12 | 10,215,175 | -0.33(-1.01%) |
Sep 09, 2020 | 32.14 | 32.73 | 32.09 | 32.45 | 22,441,758 | +0.53(+1.67%) |
Sep 08, 2020 | 32.38 | 32.65 | 31.64 | 31.91 | 11,826,797 | -0.31(-0.97%) |
Sep 04, 2020 | 32.24 | 32.56 | 31.70 | 32.22 | 12,768,391 | +0.15(+0.46%) |
Sep 03, 2020 | 32.57 | 33.18 | 31.87 | 32.08 | 14,716,398 | -0.35(-1.07%) |
Sep 02, 2020 | 31.91 | 32.53 | 31.79 | 32.42 | 10,824,483 | +0.47(+1.48%) |
Sep 01, 2020 | 32.34 | 32.37 | 31.89 | 31.95 | 9,591,325 | -0.46(-1.42%) |
Aug 31, 2020 | 32.51 | 32.59 | 32.30 | 32.41 | 10,556,895 | -0.14(-0.43%) |
Aug 28, 2020 | 32.48 | 32.57 | 32.20 | 32.55 | 7,391,061 | +0.13(+0.41%) |
Aug 27, 2020 | 32.18 | 32.88 | 32.13 | 32.42 | 8,850,220 | +0.41(+1.27%) |
Aug 26, 2020 | 32.02 | 32.34 | 31.81 | 32.01 | 14,957,640 | -0.24(-0.74%) |
Aug 25, 2020 | 32.82 | 32.82 | 32.23 | 32.25 | 8,254,961 | -0.39(-1.18%) |
Aug 24, 2020 | 32.29 | 32.94 | 32.19 | 32.63 | 10,676,326 | +0.43(+1.33%) |
Aug 21, 2020 | 32.30 | 32.34 | 31.97 | 32.20 | 5,849,688 | -0.03(-0.09%) |
Aug 20, 2020 | 32.14 | 32.46 | 31.98 | 32.23 | 8,313,420 | -0.11(-0.34%) |
Aug 19, 2020 | 32.14 | 32.71 | 31.99 | 32.34 | 8,689,828 | +0.32(+0.99%) |
Aug 18, 2020 | 32.13 | 32.31 | 31.88 | 32.02 | 7,915,508 | +0.14(+0.44%) |
Aug 17, 2020 | 31.62 | 32.11 | 31.54 | 31.88 | 9,377,673 | +0.36(+1.15%) |
Aug 14, 2020 | 31.39 | 31.65 | 31.18 | 31.52 | 6,588,322 | -0.02(-0.07%) |
Aug 13, 2020 | 31.68 | 31.91 | 31.47 | 31.54 | 7,216,533 | -0.29(-0.91%) |
Aug 12, 2020 | 32.39 | 32.59 | 31.79 | 31.83 | 10,616,169 | -0.47(-1.47%) |
Aug 11, 2020 | 32.50 | 32.71 | 32.21 | 32.31 | 11,522,617 | +0.28(+0.88%) |
Aug 10, 2020 | 31.31 | 32.05 | 31.31 | 32.02 | 9,089,393 | +0.78(+2.49%) |
Aug 07, 2020 | 30.60 | 31.29 | 30.43 | 31.25 | 7,585,403 | +0.46(+1.49%) |
Aug 06, 2020 | 30.81 | 31.03 | 30.62 | 30.79 | 5,509,660 | -0.08(-0.26%) |
Aug 05, 2020 | 30.89 | 31.15 | 30.74 | 30.87 | 8,693,349 | +0.04(+0.14%) |
Aug 04, 2020 | 30.53 | 30.83 | 30.33 | 30.82 | 11,804,344 | +0.44(+1.44%) |
Aug 03, 2020 | 30.46 | 30.62 | 30.13 | 30.39 | 8,183,682 | -0.10(-0.34%) |
Jul 31, 2020 | 30.61 | 30.79 | 30.13 | 30.49 | 10,213,202 | -0.32(-1.03%) |
Jul 30, 2020 | 30.59 | 31.04 | 30.51 | 30.81 | 8,443,201 | -0.04(-0.12%) |
Jul 29, 2020 | 31.77 | 31.77 | 30.69 | 30.85 | 10,647,678 | -0.66(-2.09%) |
Jul 28, 2020 | 31.85 | 32.01 | 31.28 | 31.51 | 14,566,579 | +0.29(+0.93%) |
Jul 27, 2020 | 31.12 | 31.32 | 30.94 | 31.22 | 8,164,214 | +0.21(+0.67%) |
Jul 24, 2020 | 30.97 | 31.56 | 30.82 | 31.01 | 8,349,544 | +0.20(+0.65%) |
Jul 23, 2020 | 30.74 | 30.93 | 30.57 | 30.81 | 6,481,951 | +0.18(+0.58%) |
Jul 22, 2020 | 30.45 | 30.68 | 30.02 | 30.63 | 7,338,326 | +0.09(+0.29%) |
Jul 21, 2020 | 30.41 | 31.22 | 30.41 | 30.54 | 8,384,334 | +0.26(+0.86%) |
Jul 20, 2020 | 30.75 | 30.75 | 29.99 | 30.28 | 7,983,662 | -0.50(-1.61%) |
Jul 17, 2020 | 31.00 | 31.01 | 30.67 | 30.78 | 8,426,202 | +0.04(+0.14%) |
Jul 16, 2020 | 30.34 | 30.88 | 30.28 | 30.74 | 7,653,083 | +0.36(+1.17%) |
Jul 15, 2020 | 30.63 | 30.93 | 30.35 | 30.38 | 8,770,602 | -0.04(-0.15%) |
Jul 14, 2020 | 29.79 | 30.45 | 29.55 | 30.42 | 10,404,550 | +0.63(+2.11%) |
Jul 13, 2020 | 29.73 | 30.17 | 29.45 | 29.79 | 9,353,927 | -0.04(-0.15%) |
Jul 10, 2020 | 28.86 | 29.88 | 28.82 | 29.84 | 11,345,512 | +1.24(+4.33%) |
Jul 09, 2020 | 29.44 | 29.44 | 28.55 | 28.60 | 8,443,302 | -0.95(-3.21%) |
Jul 08, 2020 | 29.51 | 29.96 | 29.35 | 29.55 | 10,163,318 | -0.04(-0.15%) |
Jul 07, 2020 | 29.04 | 29.82 | 28.99 | 29.59 | 11,686,773 | +0.25(+0.86%) |
Jul 06, 2020 | 29.45 | 29.65 | 28.96 | 29.34 | 6,580,636 | +0.15(+0.51%) |
Jul 02, 2020 | 29.36 | 29.65 | 29.12 | 29.19 | 5,924,321 | +0.12(+0.41%) |