Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.48 | 32.49 | 31.96 | 32.08 | 4,387,811 | +0.18(+0.56%) |
Sep 29, 2020 | 32.05 | 32.27 | 31.77 | 31.90 | 3,365,393 | -0.37(-1.14%) |
Sep 28, 2020 | 32.25 | 32.52 | 32.20 | 32.27 | 3,533,586 | +0.05(+0.16%) |
Sep 25, 2020 | 31.80 | 32.23 | 31.78 | 32.22 | 3,843,141 | +0.36(+1.12%) |
Sep 24, 2020 | 32.03 | 32.09 | 31.61 | 31.86 | 4,109,918 | -0.35(-1.08%) |
Sep 23, 2020 | 32.91 | 32.92 | 32.17 | 32.21 | 3,908,840 | -0.18(-0.55%) |
Sep 22, 2020 | 32.34 | 32.49 | 32.13 | 32.39 | 3,871,028 | -0.18(-0.55%) |
Sep 21, 2020 | 32.84 | 32.86 | 32.13 | 32.57 | 5,187,061 | -0.89(-2.67%) |
Sep 18, 2020 | 33.90 | 33.90 | 33.39 | 33.46 | 4,322,316 | -0.18(-0.53%) |
Sep 17, 2020 | 33.61 | 33.87 | 33.45 | 33.64 | 3,064,633 | +0.04(+0.13%) |
Sep 16, 2020 | 33.62 | 33.84 | 33.57 | 33.60 | 2,451,400 | +0.13(+0.38%) |
Sep 15, 2020 | 33.61 | 33.77 | 33.44 | 33.47 | 2,060,028 | +0.16(+0.49%) |
Sep 14, 2020 | 33.37 | 33.45 | 33.26 | 33.31 | 1,791,926 | -0.03(-0.08%) |
Sep 11, 2020 | 33.32 | 33.42 | 33.12 | 33.33 | 2,505,580 | +0.29(+0.88%) |
Sep 10, 2020 | 33.64 | 33.75 | 32.98 | 33.04 | 3,082,308 | -0.84(-2.47%) |
Sep 09, 2020 | 34.03 | 34.20 | 33.88 | 33.88 | 3,841,316 | +0.66(+2.00%) |
Sep 08, 2020 | 33.36 | 33.54 | 33.09 | 33.21 | 3,573,419 | +0.43(+1.30%) |
Sep 04, 2020 | 33.17 | 33.25 | 32.37 | 32.79 | 4,424,276 | -0.46(-1.38%) |
Sep 03, 2020 | 33.98 | 34.06 | 33.08 | 33.25 | 3,240,802 | -0.76(-2.23%) |
Sep 02, 2020 | 33.67 | 34.04 | 33.58 | 34.01 | 3,335,155 | +0.80(+2.41%) |
Sep 01, 2020 | 33.50 | 33.54 | 32.99 | 33.21 | 4,355,572 | -0.55(-1.62%) |
Aug 31, 2020 | 33.74 | 34.03 | 33.66 | 33.75 | 2,527,282 | +0.00(+0.00%) |
Aug 28, 2020 | 33.86 | 33.87 | 33.54 | 33.75 | 2,475,895 | -0.13(-0.38%) |
Aug 27, 2020 | 34.29 | 34.30 | 33.77 | 33.88 | 2,934,768 | -0.39(-1.14%) |
Aug 26, 2020 | 34.11 | 34.27 | 34.02 | 34.27 | 1,984,309 | +0.06(+0.17%) |
Aug 25, 2020 | 34.42 | 34.48 | 34.12 | 34.21 | 2,241,129 | -0.09(-0.25%) |
Aug 24, 2020 | 34.57 | 34.61 | 34.11 | 34.30 | 4,197,907 | +0.03(+0.07%) |
Aug 21, 2020 | 34.09 | 34.30 | 33.97 | 34.27 | 2,602,494 | -0.32(-0.94%) |
Aug 20, 2020 | 34.62 | 34.68 | 34.44 | 34.59 | 2,190,753 | -0.13(-0.37%) |
Aug 19, 2020 | 35.22 | 35.22 | 34.71 | 34.72 | 1,918,497 | -0.30(-0.85%) |
Aug 18, 2020 | 35.13 | 35.16 | 34.88 | 35.02 | 2,334,769 | -0.03(-0.10%) |
Aug 17, 2020 | 34.70 | 35.16 | 34.70 | 35.05 | 3,157,622 | +0.49(+1.43%) |
Aug 14, 2020 | 34.55 | 34.75 | 34.47 | 34.56 | 3,823,547 | -0.55(-1.55%) |
Aug 13, 2020 | 35.39 | 35.42 | 35.04 | 35.11 | 3,347,501 | -0.41(-1.15%) |
Aug 12, 2020 | 35.33 | 35.72 | 35.27 | 35.51 | 3,934,654 | +0.73(+2.11%) |
Aug 11, 2020 | 34.96 | 34.98 | 34.71 | 34.78 | 3,420,391 | +0.29(+0.85%) |
Aug 10, 2020 | 34.54 | 34.55 | 34.29 | 34.49 | 2,578,197 | +0.13(+0.37%) |
Aug 07, 2020 | 34.21 | 34.41 | 34.17 | 34.36 | 3,500,236 | -0.15(-0.44%) |
Aug 06, 2020 | 34.49 | 34.61 | 34.24 | 34.51 | 3,438,812 | -0.20(-0.58%) |
Aug 05, 2020 | 35.03 | 35.09 | 34.63 | 34.71 | 2,805,752 | -0.03(-0.07%) |
Aug 04, 2020 | 34.51 | 34.81 | 34.47 | 34.74 | 2,596,715 | -0.04(-0.12%) |
Aug 03, 2020 | 34.60 | 35.00 | 34.50 | 34.78 | 3,491,042 | +0.82(+2.41%) |
Jul 31, 2020 | 34.54 | 34.58 | 33.75 | 33.96 | 6,239,882 | +0.06(+0.17%) |
Jul 30, 2020 | 33.53 | 33.96 | 33.37 | 33.91 | 4,233,643 | -0.29(-0.84%) |
Jul 29, 2020 | 34.57 | 34.60 | 33.84 | 34.19 | 6,008,557 | -0.60(-1.72%) |
Jul 28, 2020 | 34.79 | 35.09 | 34.75 | 34.79 | 4,920,580 | +0.35(+1.03%) |
Jul 27, 2020 | 34.27 | 34.53 | 34.18 | 34.44 | 3,516,996 | +0.50(+1.46%) |
Jul 24, 2020 | 34.01 | 34.12 | 33.82 | 33.94 | 4,411,354 | -0.01(-0.02%) |
Jul 23, 2020 | 34.76 | 34.78 | 33.94 | 33.95 | 5,253,135 | -0.73(-2.11%) |
Jul 22, 2020 | 34.84 | 35.00 | 34.54 | 34.68 | 2,460,282 | -0.34(-0.96%) |
Jul 21, 2020 | 35.25 | 35.27 | 34.89 | 35.02 | 3,450,592 | -0.01(-0.02%) |
Jul 20, 2020 | 35.53 | 35.72 | 34.88 | 35.03 | 3,496,169 | -0.20(-0.57%) |
Jul 17, 2020 | 34.98 | 35.34 | 34.93 | 35.23 | 3,116,083 | +0.28(+0.80%) |
Jul 16, 2020 | 35.10 | 35.16 | 34.73 | 34.95 | 3,261,050 | -0.39(-1.10%) |
Jul 15, 2020 | 35.05 | 35.46 | 34.91 | 35.34 | 5,817,745 | +1.05(+3.07%) |
Jul 14, 2020 | 33.84 | 34.34 | 33.74 | 34.28 | 4,487,961 | +0.53(+1.57%) |
Jul 13, 2020 | 33.82 | 34.26 | 33.67 | 33.75 | 3,898,597 | +0.13(+0.40%) |
Jul 10, 2020 | 33.75 | 33.83 | 33.15 | 33.62 | 4,076,229 | -0.39(-1.14%) |
Jul 09, 2020 | 34.36 | 34.54 | 33.80 | 34.01 | 3,289,277 | -0.32(-0.93%) |
Jul 08, 2020 | 34.17 | 34.36 | 34.01 | 34.33 | 2,675,561 | +0.31(+0.92%) |
Jul 07, 2020 | 33.94 | 34.39 | 33.91 | 34.02 | 2,451,365 | -0.53(-1.54%) |
Jul 06, 2020 | 34.41 | 34.80 | 34.39 | 34.55 | 2,567,674 | -0.18(-0.51%) |
Jul 02, 2020 | 34.66 | 34.77 | 34.50 | 34.72 | 3,221,737 | +0.30(+0.88%) |