Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.99 | 29.39 | 28.62 | 29.09 | 2,149,695 | -0.19(-0.65%) |
Sep 29, 2020 | 29.40 | 29.68 | 28.99 | 29.28 | 2,612,597 | +0.24(+0.81%) |
Sep 28, 2020 | 28.83 | 29.26 | 28.43 | 29.04 | 2,605,443 | +0.78(+2.75%) |
Sep 25, 2020 | 27.99 | 28.45 | 27.69 | 28.26 | 1,989,600 | -0.11(-0.38%) |
Sep 24, 2020 | 27.06 | 28.64 | 26.81 | 28.37 | 4,188,336 | +0.89(+3.23%) |
Sep 23, 2020 | 29.33 | 29.50 | 27.26 | 27.49 | 5,117,118 | -2.64(-8.77%) |
Sep 22, 2020 | 29.75 | 30.24 | 29.50 | 30.13 | 2,538,038 | +0.50(+1.68%) |
Sep 21, 2020 | 30.42 | 30.66 | 29.00 | 29.63 | 4,012,529 | -1.70(-5.43%) |
Sep 18, 2020 | 32.06 | 32.31 | 31.30 | 31.33 | 3,086,693 | -0.51(-1.59%) |
Sep 17, 2020 | 31.46 | 31.96 | 30.73 | 31.84 | 2,054,636 | -0.71(-2.17%) |
Sep 16, 2020 | 32.88 | 33.03 | 32.25 | 32.54 | 2,032,248 | +0.07(+0.22%) |
Sep 15, 2020 | 33.43 | 33.58 | 32.25 | 32.47 | 2,206,939 | -0.32(-0.97%) |
Sep 14, 2020 | 31.57 | 32.86 | 31.50 | 32.79 | 2,378,565 | +1.60(+5.13%) |
Sep 11, 2020 | 31.96 | 32.48 | 31.02 | 31.19 | 2,045,858 | -0.59(-1.85%) |
Sep 10, 2020 | 32.78 | 33.32 | 31.63 | 31.77 | 2,263,837 | -0.59(-1.82%) |
Sep 09, 2020 | 31.14 | 32.46 | 31.09 | 32.36 | 2,287,986 | +1.71(+5.58%) |
Sep 08, 2020 | 30.19 | 31.57 | 29.42 | 30.65 | 2,946,205 | -0.53(-1.71%) |
Sep 04, 2020 | 31.37 | 31.67 | 29.67 | 31.19 | 3,018,940 | -0.59(-1.85%) |
Sep 03, 2020 | 31.74 | 32.34 | 30.64 | 31.77 | 2,505,718 | -0.39(-1.21%) |
Sep 02, 2020 | 31.80 | 32.19 | 30.74 | 32.16 | 1,906,919 | -0.02(-0.06%) |
Sep 01, 2020 | 33.47 | 33.48 | 31.69 | 32.18 | 2,396,625 | -0.53(-1.63%) |
Aug 31, 2020 | 32.71 | 33.23 | 32.25 | 32.72 | 2,527,521 | +0.40(+1.23%) |
Aug 28, 2020 | 31.58 | 32.59 | 31.23 | 32.32 | 2,821,428 | +1.51(+4.90%) |
Aug 27, 2020 | 31.73 | 31.87 | 29.97 | 30.81 | 2,414,524 | -0.62(-1.96%) |
Aug 26, 2020 | 29.70 | 31.54 | 29.68 | 31.42 | 3,110,988 | +1.30(+4.33%) |
Aug 25, 2020 | 29.69 | 30.13 | 28.99 | 30.12 | 2,401,659 | +0.19(+0.63%) |
Aug 24, 2020 | 30.64 | 30.76 | 29.75 | 29.93 | 1,879,935 | -0.13(-0.42%) |
Aug 21, 2020 | 30.64 | 30.67 | 29.76 | 30.06 | 2,897,139 | -1.01(-3.26%) |
Aug 20, 2020 | 30.36 | 31.14 | 30.23 | 31.07 | 2,833,763 | +0.47(+1.54%) |
Aug 19, 2020 | 31.11 | 31.58 | 30.32 | 30.60 | 2,763,031 | -0.99(-3.12%) |
Aug 18, 2020 | 32.74 | 32.80 | 31.20 | 31.59 | 3,015,233 | -0.24(-0.74%) |
Aug 17, 2020 | 31.76 | 31.86 | 30.97 | 31.82 | 3,227,750 | +1.46(+4.80%) |
Aug 14, 2020 | 30.74 | 30.95 | 29.93 | 30.36 | 2,371,251 | -0.57(-1.84%) |
Aug 13, 2020 | 29.98 | 31.30 | 29.67 | 30.93 | 5,122,505 | +1.81(+6.20%) |
Aug 12, 2020 | 30.17 | 30.35 | 29.07 | 29.13 | 4,146,494 | +0.18(+0.62%) |
Aug 11, 2020 | 30.72 | 30.87 | 28.77 | 28.95 | 8,304,666 | -3.80(-11.61%) |
Aug 10, 2020 | 33.52 | 34.29 | 32.57 | 32.75 | 3,583,725 | -0.41(-1.23%) |
Aug 07, 2020 | 33.82 | 34.01 | 32.65 | 33.16 | 3,890,491 | -1.56(-4.50%) |
Aug 06, 2020 | 36.14 | 36.24 | 33.35 | 34.72 | 6,403,449 | -0.65(-1.84%) |
Aug 05, 2020 | 35.69 | 36.23 | 34.44 | 35.37 | 5,542,628 | +0.31(+0.88%) |
Aug 04, 2020 | 33.51 | 35.19 | 33.09 | 35.06 | 4,650,055 | +1.69(+5.06%) |
Aug 03, 2020 | 33.67 | 33.81 | 32.23 | 33.37 | 2,678,519 | -0.38(-1.12%) |
Jul 31, 2020 | 33.00 | 34.07 | 32.55 | 33.75 | 3,973,065 | +1.66(+5.18%) |
Jul 30, 2020 | 33.18 | 33.75 | 31.71 | 32.09 | 6,580,699 | -1.96(-5.76%) |
Jul 29, 2020 | 34.42 | 34.56 | 33.15 | 34.05 | 4,370,969 | -0.27(-0.79%) |
Jul 28, 2020 | 34.22 | 35.22 | 33.68 | 34.32 | 4,004,084 | -0.70(-2.01%) |
Jul 27, 2020 | 34.85 | 35.53 | 34.23 | 35.03 | 5,869,277 | +1.87(+5.64%) |
Jul 24, 2020 | 32.64 | 33.36 | 32.25 | 33.16 | 4,163,228 | +1.01(+3.15%) |
Jul 23, 2020 | 33.26 | 34.20 | 31.40 | 32.14 | 8,150,735 | -1.50(-4.46%) |
Jul 22, 2020 | 33.26 | 34.10 | 32.49 | 33.64 | 6,665,083 | +1.42(+4.40%) |
Jul 21, 2020 | 33.79 | 33.79 | 31.84 | 32.23 | 6,290,365 | -0.01(-0.03%) |
Jul 20, 2020 | 31.60 | 32.42 | 31.38 | 32.23 | 4,717,099 | +1.17(+3.75%) |
Jul 17, 2020 | 29.91 | 31.29 | 29.91 | 31.07 | 3,564,734 | +1.44(+4.85%) |
Jul 16, 2020 | 29.86 | 30.29 | 29.17 | 29.63 | 2,937,980 | -0.69(-2.26%) |
Jul 15, 2020 | 29.90 | 30.39 | 28.99 | 30.32 | 3,149,130 | +0.52(+1.76%) |
Jul 14, 2020 | 28.22 | 29.83 | 27.92 | 29.80 | 3,462,966 | +1.50(+5.30%) |
Jul 13, 2020 | 30.69 | 30.72 | 28.11 | 28.30 | 4,602,851 | -0.99(-3.39%) |
Jul 10, 2020 | 29.69 | 29.87 | 28.99 | 29.29 | 2,375,050 | -0.05(-0.18%) |
Jul 09, 2020 | 29.88 | 30.07 | 28.26 | 29.34 | 5,369,231 | -0.33(-1.13%) |
Jul 08, 2020 | 28.01 | 29.68 | 28.01 | 29.68 | 5,920,651 | +2.47(+9.06%) |
Jul 07, 2020 | 26.60 | 27.35 | 26.31 | 27.21 | 3,290,495 | +0.59(+2.21%) |
Jul 06, 2020 | 26.98 | 27.61 | 26.10 | 26.62 | 2,695,065 | +0.21(+0.79%) |
Jul 02, 2020 | 26.40 | 27.46 | 26.37 | 26.42 | 2,330,775 | -0.57(-2.11%) |