Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.93 | 33.02 | 32.72 | 32.90 | 2,945,869 | -0.37(-1.12%) |
Sep 29, 2020 | 32.98 | 33.39 | 32.93 | 33.27 | 2,690,814 | +0.50(+1.52%) |
Sep 28, 2020 | 32.57 | 32.87 | 32.55 | 32.78 | 1,527,664 | +0.05(+0.16%) |
Sep 25, 2020 | 32.25 | 32.77 | 32.22 | 32.72 | 1,335,486 | +0.37(+1.16%) |
Sep 24, 2020 | 32.47 | 32.57 | 32.24 | 32.35 | 2,254,506 | -0.54(-1.63%) |
Sep 23, 2020 | 33.00 | 33.25 | 32.84 | 32.88 | 1,831,137 | +0.16(+0.49%) |
Sep 22, 2020 | 32.47 | 32.78 | 32.33 | 32.72 | 1,585,326 | +0.03(+0.10%) |
Sep 21, 2020 | 32.60 | 32.72 | 32.19 | 32.69 | 2,240,056 | -0.21(-0.65%) |
Sep 18, 2020 | 32.78 | 32.93 | 32.58 | 32.90 | 1,853,176 | -0.06(-0.19%) |
Sep 17, 2020 | 32.41 | 33.05 | 32.30 | 32.96 | 2,596,534 | +0.76(+2.37%) |
Sep 16, 2020 | 32.21 | 32.51 | 32.19 | 32.20 | 2,279,101 | +0.02(+0.06%) |
Sep 15, 2020 | 32.29 | 32.50 | 32.12 | 32.18 | 1,159,167 | +0.60(+1.89%) |
Sep 14, 2020 | 31.52 | 31.75 | 31.42 | 31.59 | 1,380,835 | +0.10(+0.32%) |
Sep 11, 2020 | 31.64 | 31.74 | 31.21 | 31.49 | 1,700,803 | +0.30(+0.96%) |
Sep 10, 2020 | 31.62 | 31.71 | 31.08 | 31.19 | 1,377,456 | -0.39(-1.25%) |
Sep 09, 2020 | 31.47 | 31.78 | 31.42 | 31.58 | 1,648,335 | +0.86(+2.81%) |
Sep 08, 2020 | 30.80 | 31.04 | 30.55 | 30.72 | 2,786,113 | -0.13(-0.43%) |
Sep 04, 2020 | 30.92 | 31.03 | 30.41 | 30.85 | 2,587,820 | +0.01(+0.05%) |
Sep 03, 2020 | 31.67 | 31.67 | 30.67 | 30.84 | 1,952,688 | -0.54(-1.72%) |
Sep 02, 2020 | 31.25 | 31.43 | 31.15 | 31.38 | 1,556,170 | +0.16(+0.50%) |
Sep 01, 2020 | 31.70 | 31.70 | 31.09 | 31.22 | 1,880,422 | -0.07(-0.23%) |
Aug 31, 2020 | 31.11 | 31.44 | 31.11 | 31.29 | 1,078,470 | +0.10(+0.32%) |
Aug 28, 2020 | 31.39 | 31.39 | 31.08 | 31.19 | 1,506,220 | -0.20(-0.65%) |
Aug 27, 2020 | 31.81 | 31.82 | 31.20 | 31.40 | 1,247,706 | -0.24(-0.76%) |
Aug 26, 2020 | 31.53 | 31.65 | 31.33 | 31.64 | 1,348,954 | +0.15(+0.47%) |
Aug 25, 2020 | 31.65 | 31.66 | 31.33 | 31.49 | 1,679,268 | +0.24(+0.76%) |
Aug 24, 2020 | 31.72 | 31.75 | 31.11 | 31.25 | 1,198,195 | -0.17(-0.54%) |
Aug 21, 2020 | 31.35 | 31.51 | 31.23 | 31.42 | 1,082,022 | -0.08(-0.26%) |
Aug 20, 2020 | 31.39 | 31.55 | 31.24 | 31.51 | 1,670,448 | -0.07(-0.21%) |
Aug 19, 2020 | 31.97 | 32.05 | 31.54 | 31.57 | 1,837,333 | +0.08(+0.24%) |
Aug 18, 2020 | 31.63 | 31.69 | 31.39 | 31.50 | 2,001,192 | -0.18(-0.58%) |
Aug 17, 2020 | 31.55 | 31.85 | 31.51 | 31.68 | 1,226,762 | +0.52(+1.66%) |
Aug 14, 2020 | 31.24 | 31.38 | 31.07 | 31.16 | 1,054,164 | -0.27(-0.86%) |
Aug 13, 2020 | 31.38 | 31.57 | 31.30 | 31.44 | 1,726,228 | -0.11(-0.34%) |
Aug 12, 2020 | 31.31 | 31.77 | 31.26 | 31.54 | 2,057,928 | +0.89(+2.91%) |
Aug 11, 2020 | 30.94 | 31.01 | 30.61 | 30.65 | 2,253,410 | +0.27(+0.88%) |
Aug 10, 2020 | 30.43 | 30.61 | 30.25 | 30.38 | 1,884,230 | -0.01(-0.03%) |
Aug 07, 2020 | 30.28 | 30.45 | 30.08 | 30.39 | 3,102,950 | +0.45(+1.49%) |
Aug 06, 2020 | 30.07 | 30.20 | 29.75 | 29.94 | 4,055,576 | -0.66(-2.15%) |
Aug 05, 2020 | 30.71 | 30.75 | 30.39 | 30.60 | 2,297,184 | +0.22(+0.71%) |
Aug 04, 2020 | 30.20 | 30.51 | 30.17 | 30.39 | 2,396,941 | -0.37(-1.21%) |
Aug 03, 2020 | 30.67 | 30.97 | 30.64 | 30.76 | 3,944,236 | +0.04(+0.14%) |
Jul 31, 2020 | 31.34 | 31.40 | 30.60 | 30.72 | 2,800,503 | -0.87(-2.74%) |
Jul 30, 2020 | 31.34 | 31.63 | 31.16 | 31.58 | 1,451,635 | +0.12(+0.37%) |
Jul 29, 2020 | 31.64 | 31.64 | 31.34 | 31.46 | 1,332,662 | -0.17(-0.53%) |
Jul 28, 2020 | 31.74 | 31.86 | 31.55 | 31.63 | 1,441,745 | -0.06(-0.19%) |
Jul 27, 2020 | 31.54 | 31.78 | 31.44 | 31.69 | 1,971,618 | +0.58(+1.87%) |
Jul 24, 2020 | 31.28 | 31.28 | 30.95 | 31.11 | 2,411,916 | -0.12(-0.38%) |
Jul 23, 2020 | 31.89 | 31.93 | 31.20 | 31.23 | 2,266,921 | -0.98(-3.05%) |
Jul 22, 2020 | 32.39 | 32.42 | 32.03 | 32.21 | 2,173,122 | +0.08(+0.26%) |
Jul 21, 2020 | 32.27 | 32.38 | 32.12 | 32.13 | 2,275,498 | -0.06(-0.19%) |
Jul 20, 2020 | 32.26 | 32.35 | 31.90 | 32.19 | 2,217,534 | +0.61(+1.92%) |
Jul 17, 2020 | 31.30 | 31.68 | 31.28 | 31.58 | 1,819,572 | +0.71(+2.30%) |
Jul 16, 2020 | 31.08 | 31.15 | 30.78 | 30.87 | 1,870,941 | -0.44(-1.40%) |
Jul 15, 2020 | 31.12 | 31.31 | 30.95 | 31.31 | 2,673,673 | +0.52(+1.68%) |
Jul 14, 2020 | 30.49 | 30.83 | 30.35 | 30.79 | 1,716,368 | +0.16(+0.52%) |
Jul 13, 2020 | 30.74 | 31.19 | 30.58 | 30.63 | 2,193,540 | -0.14(-0.44%) |
Jul 10, 2020 | 30.92 | 30.95 | 30.50 | 30.77 | 1,715,353 | -0.08(-0.26%) |
Jul 09, 2020 | 31.00 | 31.12 | 30.64 | 30.85 | 1,870,407 | -0.13(-0.41%) |
Jul 08, 2020 | 30.81 | 30.98 | 30.71 | 30.97 | 1,653,694 | +0.39(+1.26%) |
Jul 07, 2020 | 30.42 | 30.83 | 30.41 | 30.59 | 3,395,272 | -0.40(-1.30%) |
Jul 06, 2020 | 30.90 | 31.18 | 30.81 | 30.99 | 2,098,471 | -0.21(-0.66%) |
Jul 02, 2020 | 31.14 | 31.35 | 30.95 | 31.20 | 2,922,588 | +0.32(+1.04%) |