Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.15 | 26.46 | 25.79 | 25.91 | 28,400,690 | -0.08(-0.30%) |
Sep 29, 2020 | 26.65 | 26.71 | 25.73 | 25.99 | 27,510,168 | -0.74(-2.75%) |
Sep 28, 2020 | 26.59 | 27.02 | 26.54 | 26.73 | 30,483,792 | +0.61(+2.35%) |
Sep 25, 2020 | 25.86 | 26.31 | 25.70 | 26.11 | 31,853,102 | -0.02(-0.07%) |
Sep 24, 2020 | 26.04 | 26.60 | 25.56 | 26.13 | 40,735,716 | -0.01(-0.03%) |
Sep 23, 2020 | 27.48 | 27.58 | 26.10 | 26.14 | 30,571,710 | -1.24(-4.52%) |
Sep 22, 2020 | 27.68 | 28.12 | 27.32 | 27.37 | 25,830,676 | -0.29(-1.03%) |
Sep 21, 2020 | 27.91 | 27.98 | 27.19 | 27.66 | 35,506,224 | -0.95(-3.32%) |
Sep 18, 2020 | 28.91 | 28.94 | 28.31 | 28.61 | 31,023,188 | -0.32(-1.12%) |
Sep 17, 2020 | 28.43 | 28.96 | 28.15 | 28.93 | 26,265,546 | +0.04(+0.15%) |
Sep 16, 2020 | 28.02 | 29.26 | 27.78 | 28.89 | 42,168,708 | +1.11(+4.01%) |
Sep 15, 2020 | 28.17 | 28.42 | 27.69 | 27.77 | 30,087,366 | -0.20(-0.73%) |
Sep 14, 2020 | 27.84 | 28.23 | 27.65 | 27.98 | 22,843,640 | +0.21(+0.77%) |
Sep 11, 2020 | 27.80 | 27.94 | 27.54 | 27.77 | 29,837,658 | +0.03(+0.09%) |
Sep 10, 2020 | 28.88 | 28.91 | 27.69 | 27.74 | 43,471,212 | -1.06(-3.67%) |
Sep 09, 2020 | 28.92 | 29.08 | 28.69 | 28.80 | 29,343,612 | +0.20(+0.68%) |
Sep 08, 2020 | 29.12 | 29.25 | 28.28 | 28.60 | 57,822,168 | -1.08(-3.64%) |
Sep 04, 2020 | 30.08 | 30.29 | 29.31 | 29.68 | 40,345,196 | -0.09(-0.31%) |
Sep 03, 2020 | 29.94 | 30.56 | 29.60 | 29.77 | 46,333,656 | -0.22(-0.74%) |
Sep 02, 2020 | 30.13 | 30.31 | 29.81 | 30.00 | 28,019,836 | -0.14(-0.48%) |
Sep 01, 2020 | 30.21 | 30.28 | 29.77 | 30.14 | 21,453,332 | -0.20(-0.67%) |
Aug 31, 2020 | 31.06 | 31.10 | 30.34 | 30.34 | 22,075,312 | -0.67(-2.17%) |
Aug 28, 2020 | 30.59 | 31.11 | 30.44 | 31.02 | 17,123,300 | +0.54(+1.79%) |
Aug 27, 2020 | 30.42 | 30.68 | 30.10 | 30.47 | 26,150,406 | +0.06(+0.20%) |
Aug 26, 2020 | 31.03 | 31.03 | 30.37 | 30.41 | 21,148,024 | -0.66(-2.11%) |
Aug 25, 2020 | 31.68 | 31.72 | 30.91 | 31.07 | 23,633,776 | -0.44(-1.40%) |
Aug 24, 2020 | 30.86 | 31.73 | 30.67 | 31.51 | 29,151,792 | +0.84(+2.75%) |
Aug 21, 2020 | 30.74 | 30.80 | 30.38 | 30.67 | 20,380,780 | -0.20(-0.63%) |
Aug 20, 2020 | 31.08 | 31.28 | 30.86 | 30.86 | 22,446,726 | -0.68(-2.16%) |
Aug 19, 2020 | 31.89 | 32.03 | 31.44 | 31.54 | 17,379,800 | -0.37(-1.15%) |
Aug 18, 2020 | 32.20 | 32.52 | 31.82 | 31.91 | 16,857,012 | -0.41(-1.26%) |
Aug 17, 2020 | 32.52 | 32.53 | 32.14 | 32.32 | 16,747,914 | -0.19(-0.58%) |
Aug 14, 2020 | 31.94 | 32.56 | 31.83 | 32.51 | 15,601,411 | +0.29(+0.90%) |
Aug 13, 2020 | 32.57 | 32.85 | 32.12 | 32.22 | 18,515,774 | -0.62(-1.89%) |
Aug 12, 2020 | 33.01 | 33.22 | 32.49 | 32.84 | 29,997,990 | +0.32(+0.99%) |
Aug 11, 2020 | 33.26 | 33.65 | 32.36 | 32.52 | 31,148,192 | -0.11(-0.34%) |
Aug 10, 2020 | 31.89 | 32.64 | 31.81 | 32.63 | 30,907,702 | +0.98(+3.09%) |
Aug 07, 2020 | 31.32 | 31.72 | 30.96 | 31.65 | 21,589,456 | +0.04(+0.13%) |
Aug 06, 2020 | 31.68 | 31.97 | 31.49 | 31.60 | 22,544,204 | -0.26(-0.80%) |
Aug 05, 2020 | 32.15 | 32.26 | 31.57 | 31.86 | 36,137,420 | +0.33(+1.05%) |
Aug 04, 2020 | 30.68 | 31.60 | 30.65 | 31.53 | 26,517,198 | +0.75(+2.43%) |
Aug 03, 2020 | 30.66 | 30.95 | 30.40 | 30.78 | 24,793,824 | +0.11(+0.36%) |
Jul 31, 2020 | 30.34 | 30.70 | 30.04 | 30.67 | 29,105,966 | -0.14(-0.47%) |
Jul 30, 2020 | 31.40 | 31.42 | 30.54 | 30.81 | 38,571,160 | -1.26(-3.93%) |
Jul 29, 2020 | 31.50 | 32.10 | 31.29 | 32.07 | 20,223,848 | +0.66(+2.09%) |
Jul 28, 2020 | 31.77 | 32.08 | 31.33 | 31.42 | 20,883,278 | -0.54(-1.70%) |
Jul 27, 2020 | 31.89 | 32.11 | 31.49 | 31.96 | 21,418,202 | +0.03(+0.11%) |
Jul 24, 2020 | 32.11 | 32.58 | 31.80 | 31.93 | 23,438,654 | -0.18(-0.56%) |
Jul 23, 2020 | 32.06 | 32.27 | 31.70 | 32.11 | 24,722,200 | -0.06(-0.19%) |
Jul 22, 2020 | 32.22 | 32.22 | 31.70 | 32.17 | 23,052,188 | -0.40(-1.23%) |
Jul 21, 2020 | 31.24 | 32.81 | 31.20 | 32.57 | 42,509,856 | +1.86(+6.04%) |
Jul 20, 2020 | 31.12 | 31.48 | 30.68 | 30.71 | 23,583,794 | -0.52(-1.66%) |
Jul 17, 2020 | 31.77 | 32.12 | 31.09 | 31.23 | 20,814,530 | -0.44(-1.40%) |
Jul 16, 2020 | 31.60 | 32.08 | 31.20 | 31.67 | 22,113,208 | -0.14(-0.45%) |
Jul 15, 2020 | 31.94 | 32.02 | 31.35 | 31.82 | 30,426,126 | +0.67(+2.16%) |
Jul 14, 2020 | 29.88 | 31.20 | 29.80 | 31.14 | 40,191,348 | +1.06(+3.51%) |
Jul 13, 2020 | 30.53 | 30.65 | 29.86 | 30.09 | 43,729,392 | -0.16(-0.53%) |
Jul 10, 2020 | 29.14 | 30.29 | 29.14 | 30.25 | 29,638,756 | +0.94(+3.19%) |
Jul 09, 2020 | 30.70 | 30.79 | 29.28 | 29.31 | 35,881,036 | -1.52(-4.94%) |
Jul 08, 2020 | 30.86 | 31.34 | 30.58 | 30.84 | 24,259,882 | -0.03(-0.08%) |
Jul 07, 2020 | 31.48 | 31.52 | 30.81 | 30.86 | 24,559,856 | -1.01(-3.18%) |
Jul 06, 2020 | 32.34 | 32.57 | 31.48 | 31.88 | 26,480,716 | +0.09(+0.29%) |
Jul 02, 2020 | 32.08 | 32.52 | 31.71 | 31.78 | 24,412,124 | +0.35(+1.11%) |