Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.30 | 32.82 | 32.18 | 32.45 | 3,102,713 | +0.21(+0.65%) |
Sep 29, 2020 | 33.02 | 33.02 | 31.86 | 32.24 | 3,508,941 | -0.71(-2.16%) |
Sep 28, 2020 | 33.22 | 33.42 | 32.56 | 32.95 | 4,216,019 | +0.01(+0.02%) |
Sep 25, 2020 | 31.02 | 33.22 | 30.72 | 32.94 | 7,629,393 | +1.56(+4.97%) |
Sep 24, 2020 | 31.49 | 31.98 | 30.97 | 31.38 | 2,449,465 | -0.05(-0.15%) |
Sep 23, 2020 | 32.61 | 32.66 | 31.39 | 31.43 | 3,805,483 | -1.21(-3.70%) |
Sep 22, 2020 | 32.71 | 32.98 | 32.27 | 32.64 | 2,469,180 | -0.21(-0.63%) |
Sep 21, 2020 | 32.90 | 33.21 | 32.22 | 32.85 | 3,540,002 | -0.81(-2.40%) |
Sep 18, 2020 | 34.08 | 34.48 | 33.61 | 33.66 | 5,824,871 | -0.67(-1.96%) |
Sep 17, 2020 | 33.11 | 34.50 | 32.74 | 34.33 | 5,693,167 | +0.78(+2.31%) |
Sep 16, 2020 | 33.54 | 33.92 | 33.15 | 33.55 | 4,419,450 | +0.21(+0.62%) |
Sep 15, 2020 | 32.82 | 33.42 | 32.63 | 33.34 | 4,934,661 | +0.70(+2.13%) |
Sep 14, 2020 | 31.51 | 32.80 | 31.43 | 32.65 | 6,562,530 | +1.50(+4.80%) |
Sep 11, 2020 | 30.55 | 31.33 | 30.34 | 31.15 | 2,977,467 | +0.76(+2.50%) |
Sep 10, 2020 | 30.76 | 31.00 | 30.37 | 30.39 | 2,971,840 | -0.26(-0.84%) |
Sep 09, 2020 | 30.28 | 30.97 | 30.06 | 30.65 | 3,756,769 | +0.78(+2.63%) |
Sep 08, 2020 | 31.12 | 31.25 | 29.83 | 29.86 | 5,758,858 | -1.38(-4.41%) |
Sep 04, 2020 | 31.25 | 31.49 | 30.72 | 31.24 | 4,845,209 | +0.55(+1.80%) |
Sep 03, 2020 | 31.14 | 31.65 | 30.28 | 30.69 | 5,120,383 | -0.40(-1.29%) |
Sep 02, 2020 | 30.11 | 31.11 | 29.88 | 31.09 | 6,700,891 | +1.06(+3.52%) |
Sep 01, 2020 | 28.99 | 30.04 | 28.76 | 30.03 | 4,127,022 | +1.00(+3.45%) |
Aug 31, 2020 | 29.55 | 29.55 | 28.93 | 29.03 | 3,494,328 | -0.53(-1.79%) |
Aug 28, 2020 | 29.37 | 29.70 | 29.27 | 29.56 | 2,114,125 | +0.26(+0.90%) |
Aug 27, 2020 | 28.97 | 29.51 | 28.96 | 29.29 | 2,192,446 | +0.34(+1.19%) |
Aug 26, 2020 | 28.89 | 29.01 | 28.63 | 28.95 | 1,936,134 | -0.03(-0.11%) |
Aug 25, 2020 | 29.97 | 30.04 | 28.97 | 28.98 | 2,400,888 | -0.85(-2.84%) |
Aug 24, 2020 | 28.62 | 29.95 | 28.58 | 29.83 | 3,772,240 | +1.67(+5.94%) |
Aug 21, 2020 | 28.25 | 28.47 | 27.86 | 28.16 | 3,301,314 | -0.40(-1.40%) |
Aug 20, 2020 | 28.61 | 28.84 | 28.39 | 28.56 | 2,006,647 | -0.42(-1.44%) |
Aug 19, 2020 | 29.09 | 29.50 | 28.89 | 28.97 | 1,994,424 | -0.03(-0.11%) |
Aug 18, 2020 | 29.20 | 29.42 | 28.96 | 29.01 | 2,186,411 | -0.31(-1.06%) |
Aug 17, 2020 | 29.85 | 29.85 | 29.23 | 29.32 | 2,286,811 | -0.51(-1.72%) |
Aug 14, 2020 | 28.97 | 29.91 | 28.89 | 29.83 | 3,787,334 | +0.62(+2.14%) |
Aug 13, 2020 | 28.75 | 29.36 | 28.67 | 29.21 | 3,442,304 | +0.23(+0.78%) |
Aug 12, 2020 | 29.47 | 29.56 | 28.76 | 28.98 | 3,456,133 | -0.24(-0.81%) |
Aug 11, 2020 | 29.44 | 30.25 | 29.12 | 29.22 | 4,452,273 | +0.56(+1.96%) |
Aug 10, 2020 | 28.15 | 28.68 | 28.04 | 28.66 | 3,373,257 | +0.65(+2.31%) |
Aug 07, 2020 | 26.97 | 28.03 | 26.77 | 28.01 | 5,671,766 | +0.17(+0.62%) |
Aug 06, 2020 | 28.02 | 28.30 | 27.83 | 27.84 | 3,394,152 | -0.24(-0.87%) |
Aug 05, 2020 | 28.12 | 28.48 | 28.06 | 28.08 | 3,601,852 | +0.24(+0.85%) |
Aug 04, 2020 | 27.80 | 28.14 | 27.60 | 27.84 | 4,163,574 | -0.13(-0.45%) |
Aug 03, 2020 | 27.80 | 28.15 | 27.51 | 27.97 | 4,808,022 | +0.51(+1.87%) |
Jul 31, 2020 | 27.86 | 28.04 | 27.11 | 27.46 | 5,129,069 | -0.77(-2.71%) |
Jul 30, 2020 | 29.41 | 29.71 | 27.92 | 28.22 | 4,626,425 | -0.78(-2.69%) |
Jul 29, 2020 | 28.70 | 29.17 | 28.49 | 29.00 | 3,971,893 | +0.46(+1.60%) |
Jul 28, 2020 | 28.99 | 29.07 | 28.42 | 28.55 | 3,231,605 | -0.54(-1.85%) |
Jul 27, 2020 | 28.62 | 29.14 | 28.35 | 29.08 | 2,784,670 | +0.42(+1.46%) |
Jul 24, 2020 | 29.04 | 29.16 | 28.56 | 28.66 | 1,736,045 | -0.24(-0.85%) |
Jul 23, 2020 | 28.84 | 29.11 | 28.66 | 28.91 | 2,024,520 | -0.02(-0.05%) |
Jul 22, 2020 | 28.80 | 29.07 | 28.55 | 28.92 | 2,155,102 | +0.03(+0.11%) |
Jul 21, 2020 | 28.61 | 29.26 | 28.61 | 28.89 | 1,922,964 | +0.21(+0.72%) |
Jul 20, 2020 | 28.92 | 29.07 | 28.51 | 28.69 | 2,662,520 | -0.45(-1.54%) |
Jul 17, 2020 | 29.63 | 29.63 | 29.03 | 29.14 | 3,055,217 | -0.37(-1.26%) |
Jul 16, 2020 | 28.65 | 29.73 | 28.50 | 29.51 | 4,449,959 | +0.85(+2.97%) |
Jul 15, 2020 | 28.87 | 29.03 | 28.28 | 28.66 | 3,443,218 | +0.67(+2.40%) |
Jul 14, 2020 | 27.39 | 28.14 | 27.20 | 27.99 | 4,255,795 | +0.64(+2.34%) |
Jul 13, 2020 | 27.31 | 27.76 | 27.03 | 27.35 | 3,346,040 | +0.09(+0.32%) |
Jul 10, 2020 | 26.23 | 27.30 | 26.23 | 27.26 | 2,502,637 | +1.13(+4.32%) |
Jul 09, 2020 | 26.84 | 26.94 | 26.00 | 26.13 | 3,504,830 | -0.81(-3.02%) |
Jul 08, 2020 | 27.70 | 27.76 | 26.69 | 26.94 | 3,826,527 | -0.87(-3.12%) |
Jul 07, 2020 | 28.01 | 28.07 | 27.59 | 27.81 | 4,117,458 | -0.55(-1.95%) |
Jul 06, 2020 | 28.59 | 28.79 | 28.02 | 28.36 | 3,328,421 | +0.47(+1.67%) |
Jul 02, 2020 | 27.83 | 28.25 | 27.65 | 27.90 | 2,599,950 | +0.43(+1.55%) |