Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.43 | 26.99 | 26.02 | 26.21 | 6,479,690 | -0.08(-0.31%) |
Sep 29, 2020 | 26.73 | 27.04 | 26.01 | 26.29 | 5,437,433 | -0.46(-1.74%) |
Sep 28, 2020 | 26.32 | 27.08 | 26.07 | 26.76 | 8,390,917 | +1.18(+4.61%) |
Sep 25, 2020 | 25.13 | 25.81 | 24.68 | 25.58 | 7,440,904 | +0.01(+0.03%) |
Sep 24, 2020 | 25.47 | 26.04 | 24.63 | 25.57 | 10,580,808 | -0.10(-0.38%) |
Sep 23, 2020 | 27.60 | 27.84 | 25.64 | 25.67 | 9,700,192 | -2.06(-7.44%) |
Sep 22, 2020 | 27.78 | 28.33 | 27.59 | 27.73 | 10,952,266 | -0.19(-0.67%) |
Sep 21, 2020 | 27.51 | 28.00 | 27.02 | 27.92 | 11,531,641 | -0.92(-3.19%) |
Sep 18, 2020 | 28.35 | 29.13 | 28.27 | 28.84 | 13,552,405 | +0.14(+0.50%) |
Sep 17, 2020 | 28.18 | 28.94 | 28.09 | 28.69 | 9,464,162 | -0.21(-0.74%) |
Sep 16, 2020 | 27.97 | 29.53 | 27.47 | 28.91 | 10,330,750 | +1.13(+4.08%) |
Sep 15, 2020 | 28.55 | 29.01 | 27.65 | 27.77 | 5,875,466 | -0.83(-2.90%) |
Sep 14, 2020 | 28.13 | 29.02 | 28.12 | 28.60 | 10,449,530 | +0.69(+2.46%) |
Sep 11, 2020 | 27.08 | 28.23 | 26.93 | 27.92 | 9,260,944 | +0.88(+3.24%) |
Sep 10, 2020 | 28.48 | 28.56 | 27.00 | 27.04 | 9,948,022 | -1.34(-4.72%) |
Sep 09, 2020 | 29.23 | 29.26 | 28.35 | 28.38 | 7,854,772 | -0.50(-1.73%) |
Sep 08, 2020 | 29.52 | 29.85 | 28.79 | 28.88 | 7,438,346 | -1.17(-3.89%) |
Sep 04, 2020 | 30.86 | 31.07 | 29.69 | 30.05 | 8,147,920 | -0.55(-1.81%) |
Sep 03, 2020 | 31.36 | 32.01 | 30.32 | 30.61 | 7,067,321 | -0.67(-2.14%) |
Sep 02, 2020 | 31.29 | 31.65 | 30.90 | 31.28 | 6,219,763 | +0.04(+0.11%) |
Sep 01, 2020 | 31.28 | 32.04 | 30.94 | 31.24 | 5,651,837 | -0.44(-1.38%) |
Aug 31, 2020 | 33.06 | 33.12 | 31.68 | 31.68 | 6,409,686 | -1.46(-4.39%) |
Aug 28, 2020 | 31.41 | 33.29 | 31.36 | 33.13 | 7,937,360 | +1.88(+6.03%) |
Aug 27, 2020 | 31.66 | 31.70 | 30.73 | 31.25 | 8,264,314 | -0.48(-1.52%) |
Aug 26, 2020 | 32.45 | 32.70 | 31.53 | 31.73 | 5,787,711 | -0.83(-2.55%) |
Aug 25, 2020 | 33.01 | 33.05 | 32.17 | 32.56 | 7,932,695 | -0.32(-0.98%) |
Aug 24, 2020 | 31.98 | 33.07 | 31.70 | 32.88 | 8,077,092 | +1.26(+3.98%) |
Aug 21, 2020 | 31.71 | 31.88 | 31.23 | 31.62 | 7,372,508 | -0.20(-0.62%) |
Aug 20, 2020 | 32.68 | 32.78 | 31.82 | 31.82 | 9,085,519 | -1.39(-4.20%) |
Aug 19, 2020 | 33.17 | 33.79 | 32.79 | 33.21 | 5,996,001 | -0.05(-0.16%) |
Aug 18, 2020 | 33.88 | 34.14 | 33.26 | 33.27 | 6,519,655 | -0.74(-2.18%) |
Aug 17, 2020 | 33.76 | 34.39 | 33.47 | 34.01 | 6,164,756 | +0.26(+0.78%) |
Aug 14, 2020 | 32.60 | 33.77 | 32.47 | 33.75 | 6,555,206 | +0.96(+2.93%) |
Aug 13, 2020 | 33.00 | 33.50 | 32.66 | 32.79 | 5,727,797 | -0.77(-2.28%) |
Aug 12, 2020 | 33.46 | 33.83 | 32.87 | 33.55 | 9,411,327 | +1.04(+3.19%) |
Aug 11, 2020 | 33.44 | 34.04 | 32.32 | 32.51 | 8,659,952 | -0.16(-0.48%) |
Aug 10, 2020 | 32.47 | 32.69 | 31.72 | 32.67 | 10,492,354 | +0.40(+1.25%) |
Aug 07, 2020 | 31.32 | 32.34 | 31.02 | 32.27 | 6,215,292 | +0.83(+2.63%) |
Aug 06, 2020 | 31.74 | 32.45 | 31.23 | 31.44 | 8,150,047 | -0.62(-1.92%) |
Aug 05, 2020 | 33.51 | 33.55 | 31.91 | 32.06 | 17,002,326 | -1.11(-3.34%) |
Aug 04, 2020 | 33.29 | 33.94 | 32.13 | 33.16 | 14,984,683 | -0.77(-2.28%) |
Aug 03, 2020 | 33.79 | 35.23 | 32.93 | 33.94 | 27,686,472 | +0.33(+0.97%) |
Jul 31, 2020 | 33.09 | 33.92 | 32.77 | 33.61 | 11,362,767 | +0.11(+0.32%) |
Jul 30, 2020 | 34.32 | 34.55 | 33.11 | 33.51 | 6,760,934 | -1.61(-4.59%) |
Jul 29, 2020 | 33.74 | 35.15 | 33.64 | 35.12 | 5,791,794 | +1.58(+4.70%) |
Jul 28, 2020 | 33.68 | 34.19 | 33.32 | 33.54 | 5,477,963 | -0.35(-1.04%) |
Jul 27, 2020 | 33.89 | 34.24 | 33.22 | 33.89 | 3,737,079 | -0.16(-0.47%) |
Jul 24, 2020 | 34.26 | 34.63 | 33.83 | 34.05 | 4,237,399 | -0.16(-0.46%) |
Jul 23, 2020 | 33.61 | 34.76 | 33.53 | 34.21 | 5,197,693 | +0.13(+0.39%) |
Jul 22, 2020 | 33.17 | 34.24 | 32.91 | 34.08 | 8,580,501 | +0.17(+0.49%) |
Jul 21, 2020 | 32.81 | 34.11 | 32.70 | 33.91 | 7,586,297 | +1.58(+4.87%) |
Jul 20, 2020 | 33.20 | 33.71 | 32.28 | 32.34 | 8,060,781 | -1.04(-3.11%) |
Jul 17, 2020 | 33.12 | 34.87 | 32.73 | 33.38 | 11,798,599 | +0.48(+1.44%) |
Jul 16, 2020 | 32.58 | 33.39 | 32.25 | 32.90 | 3,842,014 | -0.16(-0.48%) |
Jul 15, 2020 | 32.87 | 33.20 | 32.11 | 33.06 | 5,459,826 | +1.21(+3.78%) |
Jul 14, 2020 | 30.69 | 31.93 | 30.27 | 31.85 | 9,967,544 | +0.78(+2.52%) |
Jul 13, 2020 | 31.96 | 32.07 | 30.84 | 31.07 | 9,467,650 | -0.78(-2.46%) |
Jul 10, 2020 | 29.22 | 31.91 | 29.06 | 31.85 | 10,727,714 | +2.51(+8.55%) |
Jul 09, 2020 | 30.15 | 30.15 | 28.66 | 29.35 | 12,123,108 | -0.70(-2.34%) |
Jul 08, 2020 | 30.56 | 30.63 | 29.51 | 30.05 | 13,833,657 | -0.48(-1.56%) |
Jul 07, 2020 | 31.27 | 31.61 | 30.47 | 30.52 | 7,672,788 | -1.47(-4.59%) |
Jul 06, 2020 | 32.46 | 32.66 | 31.08 | 31.99 | 7,793,765 | +0.26(+0.80%) |
Jul 02, 2020 | 32.06 | 32.93 | 31.62 | 31.74 | 6,496,224 | +0.34(+1.09%) |