Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.91 | 32.52 | 31.71 | 32.25 | 4,918,055 | +0.59(+1.87%) |
Sep 29, 2020 | 31.69 | 32.03 | 31.59 | 31.66 | 1,997,235 | +0.02(+0.05%) |
Sep 28, 2020 | 31.46 | 31.88 | 31.24 | 31.64 | 3,869,703 | +1.00(+3.26%) |
Sep 25, 2020 | 30.64 | 30.85 | 30.25 | 30.64 | 1,912,158 | -0.18(-0.59%) |
Sep 24, 2020 | 31.06 | 31.38 | 30.59 | 30.83 | 2,679,792 | -0.31(-0.99%) |
Sep 23, 2020 | 31.32 | 31.79 | 31.12 | 31.14 | 2,513,320 | -0.01(-0.03%) |
Sep 22, 2020 | 31.18 | 31.41 | 30.81 | 31.14 | 2,711,860 | +0.00(+0.00%) |
Sep 21, 2020 | 31.98 | 32.17 | 30.89 | 31.14 | 3,208,623 | -1.32(-4.08%) |
Sep 18, 2020 | 32.96 | 33.11 | 32.28 | 32.47 | 4,189,955 | -0.48(-1.47%) |
Sep 17, 2020 | 32.68 | 33.46 | 32.38 | 32.95 | 4,567,286 | +0.02(+0.05%) |
Sep 16, 2020 | 35.02 | 35.04 | 32.87 | 32.93 | 5,733,395 | -2.26(-6.41%) |
Sep 15, 2020 | 35.80 | 35.98 | 35.18 | 35.19 | 2,516,063 | -0.46(-1.28%) |
Sep 14, 2020 | 35.54 | 35.71 | 35.24 | 35.65 | 3,679,020 | +0.37(+1.06%) |
Sep 11, 2020 | 34.78 | 35.45 | 34.67 | 35.27 | 3,203,546 | +0.59(+1.70%) |
Sep 10, 2020 | 35.75 | 35.94 | 34.66 | 34.68 | 2,479,869 | -0.52(-1.49%) |
Sep 09, 2020 | 34.97 | 35.39 | 34.89 | 35.21 | 2,309,887 | +0.57(+1.63%) |
Sep 08, 2020 | 34.56 | 35.62 | 34.08 | 34.64 | 3,187,315 | -0.38(-1.09%) |
Sep 04, 2020 | 35.60 | 35.87 | 34.63 | 35.02 | 2,790,100 | -0.11(-0.31%) |
Sep 03, 2020 | 35.67 | 35.90 | 34.71 | 35.13 | 3,523,036 | -0.61(-1.70%) |
Sep 02, 2020 | 34.85 | 35.84 | 34.76 | 35.74 | 3,544,130 | +1.12(+3.25%) |
Sep 01, 2020 | 33.66 | 34.71 | 33.33 | 34.62 | 3,211,696 | +0.82(+2.44%) |
Aug 31, 2020 | 34.57 | 34.57 | 33.79 | 33.79 | 4,037,403 | -0.56(-1.62%) |
Aug 28, 2020 | 33.90 | 34.43 | 33.72 | 34.35 | 2,717,167 | +0.56(+1.64%) |
Aug 27, 2020 | 34.71 | 34.71 | 33.72 | 33.79 | 4,264,968 | -0.64(-1.85%) |
Aug 26, 2020 | 33.96 | 34.49 | 33.71 | 34.43 | 3,877,059 | +0.44(+1.29%) |
Aug 25, 2020 | 34.47 | 34.57 | 33.68 | 33.99 | 2,637,123 | -0.32(-0.92%) |
Aug 24, 2020 | 33.95 | 34.47 | 33.62 | 34.31 | 2,356,975 | +0.66(+1.95%) |
Aug 21, 2020 | 33.44 | 33.82 | 33.30 | 33.65 | 1,789,895 | -0.06(-0.17%) |
Aug 20, 2020 | 33.55 | 33.96 | 33.42 | 33.71 | 3,005,914 | -0.29(-0.85%) |
Aug 19, 2020 | 34.26 | 34.51 | 33.89 | 34.00 | 2,686,698 | -0.17(-0.49%) |
Aug 18, 2020 | 34.43 | 34.77 | 34.10 | 34.17 | 1,724,968 | -0.31(-0.91%) |
Aug 17, 2020 | 34.90 | 35.09 | 34.32 | 34.48 | 2,336,017 | -0.17(-0.48%) |
Aug 14, 2020 | 33.94 | 34.74 | 33.83 | 34.65 | 3,302,019 | +0.69(+2.03%) |
Aug 13, 2020 | 34.21 | 34.58 | 33.96 | 33.96 | 1,928,349 | -0.46(-1.32%) |
Aug 12, 2020 | 34.94 | 35.17 | 34.21 | 34.42 | 3,959,658 | -0.19(-0.55%) |
Aug 11, 2020 | 34.34 | 35.15 | 34.24 | 34.61 | 3,806,286 | +1.04(+3.09%) |
Aug 10, 2020 | 32.51 | 33.65 | 32.50 | 33.57 | 3,697,870 | +1.31(+4.06%) |
Aug 07, 2020 | 31.72 | 32.33 | 31.55 | 32.26 | 2,657,584 | +0.19(+0.59%) |
Aug 06, 2020 | 31.91 | 32.37 | 31.57 | 32.07 | 4,443,912 | -0.03(-0.10%) |
Aug 05, 2020 | 30.96 | 32.40 | 30.76 | 32.10 | 6,450,105 | +1.29(+4.20%) |
Aug 04, 2020 | 30.85 | 30.89 | 30.30 | 30.81 | 5,720,307 | +0.19(+0.62%) |
Aug 03, 2020 | 30.56 | 30.80 | 30.40 | 30.62 | 2,637,104 | +0.27(+0.90%) |
Jul 31, 2020 | 30.68 | 30.83 | 29.90 | 30.34 | 3,979,501 | -0.42(-1.37%) |
Jul 30, 2020 | 31.64 | 31.74 | 30.77 | 30.77 | 2,732,282 | -1.50(-4.65%) |
Jul 29, 2020 | 32.00 | 32.29 | 31.75 | 32.27 | 2,298,868 | +0.35(+1.09%) |
Jul 28, 2020 | 32.19 | 32.48 | 31.90 | 31.92 | 2,693,267 | -0.40(-1.23%) |
Jul 27, 2020 | 31.89 | 32.37 | 31.51 | 32.32 | 1,674,268 | +0.51(+1.62%) |
Jul 24, 2020 | 31.84 | 32.08 | 31.53 | 31.80 | 1,721,990 | -0.31(-0.96%) |
Jul 23, 2020 | 31.95 | 32.34 | 31.51 | 32.11 | 3,943,777 | +0.35(+1.10%) |
Jul 22, 2020 | 31.13 | 31.95 | 31.04 | 31.76 | 2,035,398 | +0.51(+1.62%) |
Jul 21, 2020 | 31.66 | 31.84 | 31.20 | 31.26 | 3,786,448 | -0.06(-0.19%) |
Jul 20, 2020 | 30.98 | 31.52 | 30.96 | 31.32 | 3,772,927 | +0.23(+0.75%) |
Jul 17, 2020 | 31.50 | 31.53 | 30.78 | 31.08 | 5,661,931 | -0.23(-0.74%) |
Jul 16, 2020 | 30.80 | 31.56 | 30.62 | 31.32 | 2,778,353 | +0.17(+0.56%) |
Jul 15, 2020 | 30.68 | 31.36 | 29.86 | 31.14 | 3,487,450 | +1.06(+3.53%) |
Jul 14, 2020 | 29.33 | 30.10 | 29.03 | 30.08 | 2,438,809 | +0.85(+2.92%) |
Jul 13, 2020 | 29.85 | 30.01 | 29.11 | 29.23 | 3,487,909 | -0.22(-0.73%) |
Jul 10, 2020 | 28.65 | 29.44 | 28.51 | 29.44 | 2,813,175 | +0.92(+3.23%) |
Jul 09, 2020 | 29.13 | 29.13 | 27.97 | 28.52 | 1,994,042 | -0.44(-1.52%) |
Jul 08, 2020 | 28.86 | 29.27 | 28.66 | 28.96 | 2,348,843 | -0.09(-0.31%) |
Jul 07, 2020 | 29.03 | 29.32 | 28.91 | 29.05 | 2,568,587 | -0.26(-0.88%) |
Jul 06, 2020 | 29.85 | 29.97 | 28.85 | 29.31 | 2,618,917 | +0.13(+0.45%) |
Jul 02, 2020 | 29.19 | 29.81 | 28.84 | 29.18 | 3,070,683 | +0.79(+2.77%) |