Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.42 | 36.23 | 34.09 | 35.10 | 3,336,270 | +1.06(+3.11%) |
Sep 29, 2020 | 33.78 | 34.40 | 32.93 | 34.04 | 2,024,504 | +0.02(+0.06%) |
Sep 28, 2020 | 33.15 | 34.21 | 32.54 | 34.02 | 2,806,134 | +1.84(+5.72%) |
Sep 25, 2020 | 29.89 | 32.37 | 29.77 | 32.18 | 2,775,100 | +2.28(+7.63%) |
Sep 24, 2020 | 29.64 | 30.37 | 28.70 | 29.90 | 1,909,747 | -0.37(-1.22%) |
Sep 23, 2020 | 30.19 | 31.63 | 30.01 | 30.27 | 2,000,104 | +0.62(+2.09%) |
Sep 22, 2020 | 29.87 | 29.87 | 28.78 | 29.65 | 968,742 | +0.22(+0.75%) |
Sep 21, 2020 | 28.33 | 29.52 | 28.33 | 29.43 | 1,327,132 | +0.15(+0.51%) |
Sep 18, 2020 | 29.71 | 30.16 | 29.23 | 29.28 | 2,035,600 | -0.24(-0.81%) |
Sep 17, 2020 | 29.80 | 30.20 | 29.25 | 29.52 | 1,382,277 | -0.96(-3.15%) |
Sep 16, 2020 | 31.47 | 31.90 | 30.29 | 30.48 | 1,639,080 | -0.79(-2.53%) |
Sep 15, 2020 | 30.53 | 32.23 | 30.53 | 31.27 | 3,125,028 | +1.13(+3.75%) |
Sep 14, 2020 | 28.97 | 30.21 | 28.08 | 30.14 | 2,261,438 | +1.72(+6.05%) |
Sep 11, 2020 | 27.99 | 29.21 | 27.98 | 28.42 | 4,871,000 | +0.75(+2.71%) |
Sep 10, 2020 | 28.73 | 29.51 | 26.80 | 27.67 | 8,253,251 | -3.30(-10.66%) |
Sep 09, 2020 | 30.60 | 31.30 | 30.40 | 30.97 | 1,326,762 | +1.11(+3.72%) |
Sep 08, 2020 | 29.00 | 31.14 | 28.66 | 29.86 | 1,439,691 | -0.44(-1.45%) |
Sep 04, 2020 | 30.22 | 31.18 | 28.35 | 30.30 | 1,985,100 | -0.53(-1.72%) |
Sep 03, 2020 | 32.45 | 33.00 | 30.35 | 30.83 | 2,435,191 | -2.66(-7.94%) |
Sep 02, 2020 | 34.40 | 34.87 | 32.22 | 33.49 | 1,770,158 | -0.26(-0.77%) |
Sep 01, 2020 | 32.59 | 34.01 | 32.49 | 33.75 | 2,195,246 | +1.26(+3.88%) |
Aug 31, 2020 | 32.45 | 34.10 | 31.78 | 32.49 | 2,033,272 | -0.03(-0.09%) |
Aug 28, 2020 | 29.25 | 32.72 | 28.92 | 32.52 | 4,842,300 | +3.88(+13.55%) |
Aug 27, 2020 | 28.00 | 28.98 | 27.61 | 28.64 | 1,614,621 | +0.59(+2.10%) |
Aug 26, 2020 | 28.00 | 28.83 | 27.80 | 28.05 | 2,447,573 | +0.33(+1.19%) |
Aug 25, 2020 | 27.12 | 27.78 | 26.73 | 27.72 | 1,486,960 | +0.66(+2.44%) |
Aug 24, 2020 | 26.14 | 27.63 | 26.06 | 27.06 | 1,973,604 | +1.10(+4.24%) |
Aug 21, 2020 | 25.59 | 26.65 | 25.59 | 25.96 | 940,700 | +0.27(+1.05%) |
Aug 20, 2020 | 26.26 | 26.59 | 25.45 | 25.69 | 1,224,310 | -0.90(-3.38%) |
Aug 19, 2020 | 26.78 | 27.28 | 26.36 | 26.59 | 1,439,249 | -0.11(-0.41%) |
Aug 18, 2020 | 26.00 | 27.27 | 25.75 | 26.70 | 1,999,154 | +0.76(+2.93%) |
Aug 17, 2020 | 26.08 | 26.48 | 25.63 | 25.94 | 1,253,518 | +0.05(+0.19%) |
Aug 14, 2020 | 26.41 | 26.41 | 25.51 | 25.89 | 1,518,500 | -0.49(-1.86%) |
Aug 13, 2020 | 25.07 | 26.55 | 24.60 | 26.38 | 2,395,772 | +1.35(+5.39%) |
Aug 12, 2020 | 24.00 | 25.73 | 24.00 | 25.03 | 1,806,330 | +0.99(+4.12%) |
Aug 11, 2020 | 24.54 | 24.72 | 23.32 | 24.04 | 1,184,497 | -0.42(-1.72%) |
Aug 10, 2020 | 25.20 | 25.48 | 23.94 | 24.46 | 1,791,060 | -0.86(-3.40%) |
Aug 07, 2020 | 25.00 | 26.72 | 24.62 | 25.32 | 4,184,100 | +1.70(+7.20%) |
Aug 06, 2020 | 23.69 | 24.13 | 23.35 | 23.62 | 1,016,181 | -0.15(-0.63%) |
Aug 05, 2020 | 24.10 | 24.15 | 23.13 | 23.77 | 969,656 | -0.21(-0.88%) |
Aug 04, 2020 | 22.63 | 24.29 | 22.57 | 23.98 | 1,440,905 | +1.56(+6.96%) |
Aug 03, 2020 | 22.21 | 22.47 | 22.04 | 22.42 | 827,756 | +0.28(+1.26%) |
Jul 31, 2020 | 22.68 | 22.75 | 21.65 | 22.14 | 941,500 | -0.41(-1.82%) |
Jul 30, 2020 | 22.52 | 22.60 | 21.72 | 22.55 | 1,020,349 | -0.22(-0.97%) |
Jul 29, 2020 | 23.10 | 23.54 | 22.67 | 22.77 | 937,471 | -0.24(-1.04%) |
Jul 28, 2020 | 24.37 | 24.53 | 23.01 | 23.01 | 1,085,132 | -1.62(-6.58%) |
Jul 27, 2020 | 23.51 | 24.66 | 23.46 | 24.63 | 2,145,288 | +1.88(+8.24%) |
Jul 24, 2020 | 22.63 | 22.88 | 22.12 | 22.75 | 785,900 | -0.21(-0.89%) |
Jul 23, 2020 | 23.07 | 23.44 | 22.58 | 22.96 | 703,359 | -0.04(-0.17%) |
Jul 22, 2020 | 23.18 | 23.64 | 22.87 | 23.00 | 835,440 | -0.23(-0.99%) |
Jul 21, 2020 | 25.18 | 25.28 | 22.90 | 23.23 | 1,758,231 | -1.65(-6.63%) |
Jul 20, 2020 | 23.64 | 25.85 | 23.64 | 24.88 | 2,364,121 | +1.45(+6.19%) |
Jul 17, 2020 | 23.03 | 23.54 | 22.81 | 23.43 | 694,200 | +0.63(+2.76%) |
Jul 16, 2020 | 23.36 | 23.44 | 22.51 | 22.80 | 826,237 | -0.93(-3.92%) |
Jul 15, 2020 | 24.20 | 24.24 | 23.44 | 23.73 | 733,683 | +0.04(+0.17%) |
Jul 14, 2020 | 23.00 | 23.72 | 22.56 | 23.69 | 1,028,251 | +0.54(+2.33%) |
Jul 13, 2020 | 23.68 | 24.49 | 23.01 | 23.15 | 935,399 | -0.25(-1.07%) |
Jul 10, 2020 | 23.93 | 23.98 | 23.13 | 23.40 | 744,800 | -0.49(-2.05%) |
Jul 09, 2020 | 24.00 | 24.49 | 23.40 | 23.89 | 1,770,680 | +0.22(+0.93%) |
Jul 08, 2020 | 22.47 | 23.98 | 22.43 | 23.67 | 1,634,401 | +1.38(+6.19%) |
Jul 07, 2020 | 22.06 | 22.35 | 21.54 | 22.29 | 1,131,882 | +0.19(+0.86%) |
Jul 06, 2020 | 20.40 | 22.18 | 20.35 | 22.10 | 1,912,849 | +2.06(+10.28%) |
Jul 02, 2020 | 19.62 | 20.43 | 19.52 | 20.04 | 885,900 | +0.71(+3.67%) |