Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.12 | 29.39 | 28.96 | 29.20 | 10,200,248 | +0.21(+0.73%) |
Sep 29, 2020 | 29.42 | 29.43 | 28.96 | 28.98 | 9,307,284 | -0.45(-1.51%) |
Sep 28, 2020 | 29.07 | 29.63 | 29.07 | 29.43 | 10,592,603 | +0.51(+1.78%) |
Sep 25, 2020 | 28.80 | 29.02 | 28.55 | 28.92 | 10,396,161 | -0.05(-0.16%) |
Sep 24, 2020 | 28.71 | 29.18 | 28.40 | 28.96 | 9,660,348 | +0.30(+1.05%) |
Sep 23, 2020 | 29.28 | 29.51 | 28.65 | 28.66 | 10,927,566 | -0.47(-1.61%) |
Sep 22, 2020 | 29.47 | 29.79 | 29.08 | 29.13 | 11,326,561 | -0.20(-0.70%) |
Sep 21, 2020 | 29.98 | 30.07 | 29.04 | 29.33 | 13,566,819 | -0.77(-2.56%) |
Sep 18, 2020 | 30.89 | 31.01 | 29.84 | 30.10 | 30,062,866 | -0.77(-2.50%) |
Sep 17, 2020 | 31.42 | 31.70 | 30.84 | 30.87 | 12,928,514 | -0.68(-2.16%) |
Sep 16, 2020 | 32.40 | 32.42 | 31.54 | 31.55 | 12,908,257 | -0.77(-2.38%) |
Sep 15, 2020 | 32.57 | 32.78 | 32.27 | 32.32 | 11,222,666 | -0.17(-0.51%) |
Sep 14, 2020 | 32.41 | 32.76 | 32.21 | 32.49 | 13,469,087 | +0.20(+0.63%) |
Sep 11, 2020 | 32.20 | 32.38 | 31.96 | 32.29 | 12,532,009 | +0.18(+0.55%) |
Sep 10, 2020 | 32.51 | 32.51 | 32.05 | 32.11 | 10,219,081 | -0.33(-1.00%) |
Sep 09, 2020 | 32.12 | 32.72 | 32.08 | 32.43 | 22,450,340 | +0.53(+1.67%) |
Sep 08, 2020 | 32.37 | 32.64 | 31.63 | 31.90 | 11,831,320 | -0.31(-0.97%) |
Sep 04, 2020 | 32.23 | 32.55 | 31.68 | 32.21 | 12,773,274 | +0.15(+0.46%) |
Sep 03, 2020 | 32.55 | 33.17 | 31.86 | 32.06 | 14,722,026 | -0.35(-1.07%) |
Sep 02, 2020 | 31.90 | 32.52 | 31.78 | 32.41 | 10,828,623 | +0.47(+1.48%) |
Sep 01, 2020 | 32.33 | 32.36 | 31.88 | 31.94 | 9,594,993 | -0.46(-1.42%) |
Aug 31, 2020 | 32.50 | 32.58 | 32.29 | 32.40 | 10,560,932 | -0.14(-0.43%) |
Aug 28, 2020 | 32.47 | 32.55 | 32.19 | 32.54 | 7,393,888 | +0.13(+0.41%) |
Aug 27, 2020 | 32.17 | 32.86 | 32.12 | 32.40 | 8,853,605 | +0.41(+1.27%) |
Aug 26, 2020 | 32.01 | 32.33 | 31.80 | 32.00 | 14,963,360 | -0.24(-0.74%) |
Aug 25, 2020 | 32.81 | 32.81 | 32.22 | 32.23 | 8,258,117 | -0.39(-1.18%) |
Aug 24, 2020 | 32.28 | 32.93 | 32.18 | 32.62 | 10,680,409 | +0.43(+1.33%) |
Aug 21, 2020 | 32.29 | 32.33 | 31.95 | 32.19 | 5,851,925 | -0.03(-0.09%) |
Aug 20, 2020 | 32.13 | 32.45 | 31.97 | 32.22 | 8,316,599 | -0.11(-0.34%) |
Aug 19, 2020 | 32.12 | 32.70 | 31.98 | 32.33 | 8,693,151 | +0.32(+0.99%) |
Aug 18, 2020 | 32.12 | 32.29 | 31.87 | 32.01 | 7,918,535 | +0.14(+0.44%) |
Aug 17, 2020 | 31.61 | 32.09 | 31.53 | 31.87 | 9,381,260 | +0.36(+1.15%) |
Aug 14, 2020 | 31.38 | 31.64 | 31.17 | 31.51 | 6,590,841 | -0.02(-0.07%) |
Aug 13, 2020 | 31.66 | 31.90 | 31.46 | 31.53 | 7,219,293 | -0.29(-0.91%) |
Aug 12, 2020 | 32.38 | 32.58 | 31.78 | 31.82 | 10,620,229 | -0.47(-1.47%) |
Aug 11, 2020 | 32.49 | 32.70 | 32.20 | 32.29 | 11,527,024 | +0.28(+0.88%) |
Aug 10, 2020 | 31.30 | 32.03 | 31.30 | 32.01 | 9,092,869 | +0.78(+2.49%) |
Aug 07, 2020 | 30.59 | 31.28 | 30.42 | 31.23 | 7,588,304 | +0.46(+1.49%) |
Aug 06, 2020 | 30.80 | 31.02 | 30.60 | 30.78 | 5,511,767 | -0.08(-0.26%) |
Aug 05, 2020 | 30.88 | 31.14 | 30.72 | 30.86 | 8,696,673 | +0.04(+0.14%) |
Aug 04, 2020 | 30.52 | 30.82 | 30.32 | 30.81 | 11,808,858 | +0.44(+1.44%) |
Aug 03, 2020 | 30.45 | 30.60 | 30.12 | 30.38 | 8,186,811 | -0.10(-0.34%) |
Jul 31, 2020 | 30.60 | 30.78 | 30.12 | 30.48 | 10,217,107 | -0.32(-1.03%) |
Jul 30, 2020 | 30.58 | 31.03 | 30.50 | 30.80 | 8,446,430 | -0.04(-0.12%) |
Jul 29, 2020 | 31.75 | 31.75 | 30.68 | 30.83 | 10,651,750 | -0.66(-2.09%) |
Jul 28, 2020 | 31.83 | 32.00 | 31.26 | 31.49 | 14,572,150 | +0.29(+0.93%) |
Jul 27, 2020 | 31.11 | 31.31 | 30.93 | 31.20 | 8,167,336 | +0.21(+0.67%) |
Jul 24, 2020 | 30.96 | 31.55 | 30.80 | 31.00 | 8,352,737 | +0.20(+0.65%) |
Jul 23, 2020 | 30.72 | 30.92 | 30.56 | 30.80 | 6,484,429 | +0.18(+0.58%) |
Jul 22, 2020 | 30.44 | 30.66 | 30.00 | 30.62 | 7,341,132 | +0.09(+0.29%) |
Jul 21, 2020 | 30.40 | 31.21 | 30.40 | 30.53 | 8,387,540 | +0.26(+0.86%) |
Jul 20, 2020 | 30.74 | 30.74 | 29.98 | 30.27 | 7,986,715 | -0.50(-1.61%) |
Jul 17, 2020 | 30.99 | 31.00 | 30.66 | 30.77 | 8,429,424 | +0.04(+0.14%) |
Jul 16, 2020 | 30.32 | 30.86 | 30.27 | 30.72 | 7,656,009 | +0.36(+1.17%) |
Jul 15, 2020 | 30.62 | 30.92 | 30.34 | 30.37 | 8,773,956 | -0.04(-0.15%) |
Jul 14, 2020 | 29.78 | 30.44 | 29.54 | 30.41 | 10,408,529 | +0.63(+2.11%) |
Jul 13, 2020 | 29.72 | 30.16 | 29.43 | 29.78 | 9,357,504 | -0.04(-0.15%) |
Jul 10, 2020 | 28.85 | 29.86 | 28.81 | 29.83 | 11,349,851 | +1.24(+4.33%) |
Jul 09, 2020 | 29.43 | 29.43 | 28.54 | 28.59 | 8,446,531 | -0.95(-3.21%) |
Jul 08, 2020 | 29.49 | 29.95 | 29.34 | 29.54 | 10,167,204 | -0.04(-0.15%) |
Jul 07, 2020 | 29.03 | 29.80 | 28.98 | 29.58 | 11,691,242 | +0.25(+0.86%) |
Jul 06, 2020 | 29.44 | 29.63 | 28.95 | 29.33 | 6,583,152 | +0.15(+0.51%) |
Jul 02, 2020 | 29.35 | 29.64 | 29.11 | 29.18 | 5,926,586 | +0.12(+0.41%) |