Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.11 | 31.31 | 30.66 | 31.03 | 2,625,206 | +0.03(+0.09%) |
Sep 29, 2020 | 32.13 | 32.59 | 31.00 | 31.00 | 4,085,002 | -0.05(-0.15%) |
Sep 28, 2020 | 30.74 | 31.12 | 30.37 | 31.04 | 1,984,675 | +0.86(+2.85%) |
Sep 25, 2020 | 30.39 | 30.69 | 29.76 | 30.18 | 2,547,482 | -0.37(-1.21%) |
Sep 24, 2020 | 30.48 | 30.77 | 29.69 | 30.55 | 3,881,907 | -0.03(-0.09%) |
Sep 23, 2020 | 31.31 | 31.58 | 30.58 | 30.58 | 3,052,738 | -0.60(-1.93%) |
Sep 22, 2020 | 31.00 | 31.40 | 30.98 | 31.18 | 2,370,553 | +0.13(+0.42%) |
Sep 21, 2020 | 31.31 | 31.41 | 30.58 | 31.05 | 4,020,677 | -0.67(-2.10%) |
Sep 18, 2020 | 32.35 | 32.58 | 31.51 | 31.72 | 5,396,863 | -0.69(-2.14%) |
Sep 17, 2020 | 31.87 | 32.45 | 31.40 | 32.41 | 2,295,659 | +0.46(+1.45%) |
Sep 16, 2020 | 32.07 | 32.59 | 31.89 | 31.95 | 2,673,693 | +0.25(+0.79%) |
Sep 15, 2020 | 32.13 | 32.30 | 31.36 | 31.70 | 4,042,907 | -0.67(-2.06%) |
Sep 14, 2020 | 32.66 | 32.83 | 32.26 | 32.37 | 1,828,567 | -0.07(-0.23%) |
Sep 11, 2020 | 32.91 | 32.94 | 31.98 | 32.44 | 3,036,188 | -0.47(-1.43%) |
Sep 10, 2020 | 34.92 | 34.92 | 32.78 | 32.91 | 3,635,956 | -1.78(-5.12%) |
Sep 09, 2020 | 35.13 | 35.50 | 34.66 | 34.69 | 2,622,992 | -0.22(-0.64%) |
Sep 08, 2020 | 35.34 | 35.54 | 34.69 | 34.91 | 1,969,393 | -0.52(-1.46%) |
Sep 04, 2020 | 35.32 | 35.68 | 34.75 | 35.43 | 1,773,534 | +0.30(+0.84%) |
Sep 03, 2020 | 35.41 | 35.79 | 34.78 | 35.13 | 2,530,033 | +0.07(+0.21%) |
Sep 02, 2020 | 34.36 | 35.16 | 34.24 | 35.06 | 1,712,253 | +0.84(+2.46%) |
Sep 01, 2020 | 34.62 | 34.64 | 33.91 | 34.22 | 2,018,250 | -0.58(-1.67%) |
Aug 31, 2020 | 34.84 | 35.07 | 34.65 | 34.80 | 2,061,060 | -0.23(-0.66%) |
Aug 28, 2020 | 34.92 | 35.12 | 34.60 | 35.03 | 1,378,069 | +0.30(+0.85%) |
Aug 27, 2020 | 34.70 | 35.39 | 34.61 | 34.73 | 938,989 | +0.06(+0.19%) |
Aug 26, 2020 | 34.78 | 35.12 | 34.41 | 34.67 | 926,692 | -0.11(-0.32%) |
Aug 25, 2020 | 35.36 | 35.52 | 34.77 | 34.78 | 1,004,973 | -0.37(-1.05%) |
Aug 24, 2020 | 34.19 | 35.17 | 33.91 | 35.15 | 1,135,970 | +1.13(+3.32%) |
Aug 21, 2020 | 34.18 | 34.22 | 33.48 | 34.02 | 1,960,882 | -0.33(-0.97%) |
Aug 20, 2020 | 34.67 | 34.88 | 34.33 | 34.35 | 1,068,216 | -0.64(-1.82%) |
Aug 19, 2020 | 35.02 | 35.41 | 34.81 | 34.99 | 1,233,397 | +0.08(+0.24%) |
Aug 18, 2020 | 34.95 | 35.14 | 34.57 | 34.91 | 1,136,832 | +0.02(+0.05%) |
Aug 17, 2020 | 34.80 | 35.20 | 34.45 | 34.89 | 1,758,330 | +0.06(+0.16%) |
Aug 14, 2020 | 34.63 | 35.20 | 34.54 | 34.83 | 974,167 | -0.12(-0.34%) |
Aug 13, 2020 | 35.25 | 35.52 | 34.76 | 34.95 | 1,158,808 | -0.57(-1.61%) |
Aug 12, 2020 | 35.81 | 36.14 | 35.28 | 35.53 | 1,842,167 | +0.20(+0.58%) |
Aug 11, 2020 | 35.80 | 36.28 | 35.23 | 35.32 | 1,992,090 | +0.29(+0.82%) |
Aug 10, 2020 | 34.59 | 35.08 | 34.58 | 35.04 | 1,887,111 | +0.58(+1.69%) |
Aug 07, 2020 | 33.52 | 34.50 | 33.52 | 34.46 | 1,545,082 | +0.65(+1.91%) |
Aug 06, 2020 | 33.44 | 33.98 | 33.38 | 33.81 | 1,709,060 | +0.04(+0.11%) |
Aug 05, 2020 | 34.28 | 34.46 | 33.59 | 33.77 | 1,763,390 | -0.20(-0.60%) |
Aug 04, 2020 | 34.00 | 34.43 | 33.84 | 33.97 | 1,690,554 | -0.06(-0.16%) |
Aug 03, 2020 | 34.70 | 34.72 | 33.91 | 34.03 | 1,902,980 | -0.66(-1.89%) |
Jul 31, 2020 | 34.70 | 35.42 | 34.19 | 34.69 | 4,773,270 | +0.07(+0.21%) |
Jul 30, 2020 | 35.52 | 36.07 | 34.32 | 34.61 | 4,642,019 | +0.66(+1.93%) |
Jul 29, 2020 | 33.75 | 34.14 | 33.30 | 33.96 | 2,780,382 | +0.38(+1.13%) |
Jul 28, 2020 | 33.28 | 34.06 | 33.28 | 33.58 | 2,285,815 | +0.16(+0.47%) |
Jul 27, 2020 | 33.59 | 33.73 | 33.10 | 33.42 | 1,745,623 | -0.31(-0.93%) |
Jul 24, 2020 | 33.65 | 33.97 | 33.50 | 33.73 | 1,703,116 | -0.06(-0.16%) |
Jul 23, 2020 | 33.04 | 33.99 | 32.98 | 33.79 | 2,079,803 | +0.69(+2.10%) |
Jul 22, 2020 | 32.91 | 33.27 | 32.61 | 33.10 | 1,539,167 | -0.05(-0.14%) |
Jul 21, 2020 | 32.64 | 33.50 | 32.64 | 33.14 | 1,964,295 | +0.79(+2.43%) |
Jul 20, 2020 | 33.21 | 33.21 | 32.16 | 32.36 | 2,008,693 | -1.00(-2.99%) |
Jul 17, 2020 | 33.29 | 33.65 | 32.98 | 33.36 | 1,614,093 | +0.01(+0.03%) |
Jul 16, 2020 | 32.98 | 33.70 | 32.80 | 33.35 | 1,312,392 | +0.28(+0.84%) |
Jul 15, 2020 | 33.12 | 33.82 | 32.89 | 33.07 | 2,324,262 | +0.64(+1.97%) |
Jul 14, 2020 | 31.49 | 32.56 | 31.16 | 32.43 | 1,953,089 | +0.70(+2.21%) |
Jul 13, 2020 | 32.01 | 32.12 | 31.13 | 31.73 | 2,257,522 | -0.31(-0.98%) |
Jul 10, 2020 | 30.84 | 32.08 | 30.71 | 32.04 | 1,629,778 | +1.30(+4.24%) |
Jul 09, 2020 | 31.91 | 32.01 | 30.67 | 30.74 | 2,327,145 | -1.38(-4.29%) |
Jul 08, 2020 | 32.17 | 32.47 | 31.80 | 32.12 | 2,305,273 | +0.07(+0.23%) |
Jul 07, 2020 | 32.50 | 32.68 | 32.03 | 32.04 | 2,173,034 | -0.92(-2.80%) |
Jul 06, 2020 | 33.28 | 33.55 | 32.50 | 32.97 | 1,692,348 | +0.30(+0.91%) |
Jul 02, 2020 | 33.02 | 33.41 | 32.50 | 32.67 | 1,558,927 | +0.26(+0.80%) |