Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.94 | 28.56 | 27.89 | 28.29 | 3,445,190 | +0.59(+2.13%) |
Sep 29, 2020 | 28.31 | 28.32 | 27.28 | 27.70 | 5,343,701 | -1.02(-3.55%) |
Sep 28, 2020 | 28.50 | 28.86 | 28.30 | 28.72 | 2,427,468 | +0.37(+1.31%) |
Sep 25, 2020 | 28.30 | 28.56 | 28.17 | 28.35 | 2,445,200 | -0.15(-0.53%) |
Sep 24, 2020 | 28.30 | 28.59 | 28.13 | 28.50 | 3,417,547 | +0.47(+1.68%) |
Sep 23, 2020 | 28.35 | 28.84 | 28.00 | 28.03 | 5,094,515 | -0.14(-0.50%) |
Sep 22, 2020 | 28.36 | 28.53 | 27.82 | 28.17 | 3,015,594 | -0.12(-0.42%) |
Sep 21, 2020 | 28.67 | 28.76 | 27.66 | 28.29 | 5,355,355 | -0.77(-2.65%) |
Sep 18, 2020 | 29.19 | 29.43 | 28.90 | 29.06 | 3,058,100 | -0.17(-0.58%) |
Sep 17, 2020 | 28.57 | 29.39 | 28.43 | 29.23 | 4,582,726 | +0.53(+1.85%) |
Sep 16, 2020 | 28.20 | 28.80 | 28.06 | 28.70 | 5,787,354 | +1.18(+4.29%) |
Sep 15, 2020 | 27.06 | 27.70 | 26.96 | 27.52 | 3,907,624 | +0.58(+2.15%) |
Sep 14, 2020 | 26.74 | 27.02 | 26.60 | 26.94 | 3,310,983 | -0.10(-0.37%) |
Sep 11, 2020 | 26.92 | 27.27 | 26.73 | 27.04 | 3,361,900 | +0.25(+0.93%) |
Sep 10, 2020 | 27.23 | 27.47 | 26.75 | 26.79 | 4,855,270 | -0.62(-2.26%) |
Sep 09, 2020 | 26.84 | 27.69 | 26.71 | 27.41 | 5,307,993 | +0.66(+2.47%) |
Sep 08, 2020 | 26.88 | 26.96 | 26.27 | 26.75 | 10,542,244 | -1.76(-6.17%) |
Sep 04, 2020 | 29.42 | 29.45 | 28.40 | 28.51 | 7,365,800 | -1.13(-3.81%) |
Sep 03, 2020 | 29.15 | 29.77 | 29.04 | 29.64 | 7,998,013 | -0.22(-0.74%) |
Sep 02, 2020 | 30.58 | 30.60 | 29.59 | 29.86 | 7,278,162 | -0.75(-2.45%) |
Sep 01, 2020 | 30.64 | 30.94 | 30.54 | 30.61 | 3,902,600 | +0.03(+0.10%) |
Aug 31, 2020 | 30.90 | 30.90 | 30.39 | 30.58 | 3,822,276 | -0.14(-0.46%) |
Aug 28, 2020 | 30.72 | 30.80 | 30.52 | 30.72 | 2,437,700 | +0.05(+0.16%) |
Aug 27, 2020 | 30.89 | 30.90 | 30.27 | 30.67 | 4,371,932 | -0.26(-0.84%) |
Aug 26, 2020 | 31.07 | 31.19 | 30.83 | 30.93 | 5,398,786 | +0.01(+0.03%) |
Aug 25, 2020 | 30.97 | 31.02 | 30.59 | 30.92 | 5,246,445 | +0.57(+1.88%) |
Aug 24, 2020 | 30.33 | 30.53 | 30.23 | 30.35 | 4,491,163 | +0.17(+0.56%) |
Aug 21, 2020 | 30.00 | 30.24 | 29.64 | 30.18 | 6,523,300 | -0.34(-1.11%) |
Aug 20, 2020 | 30.02 | 30.59 | 29.78 | 30.52 | 6,100,690 | -0.14(-0.46%) |
Aug 19, 2020 | 30.59 | 30.82 | 30.41 | 30.66 | 3,777,520 | +0.06(+0.20%) |
Aug 18, 2020 | 30.41 | 30.83 | 30.39 | 30.60 | 5,588,611 | -0.17(-0.55%) |
Aug 17, 2020 | 30.24 | 30.84 | 30.22 | 30.77 | 4,307,606 | +0.44(+1.45%) |
Aug 14, 2020 | 30.23 | 30.42 | 30.02 | 30.33 | 3,793,100 | -0.07(-0.23%) |
Aug 13, 2020 | 30.48 | 30.66 | 30.26 | 30.40 | 3,407,824 | -0.16(-0.52%) |
Aug 12, 2020 | 30.47 | 30.75 | 30.31 | 30.56 | 5,306,196 | +0.74(+2.48%) |
Aug 11, 2020 | 30.60 | 30.66 | 29.82 | 29.82 | 5,561,445 | -0.34(-1.13%) |
Aug 10, 2020 | 29.99 | 30.36 | 29.97 | 30.16 | 4,234,800 | +0.31(+1.04%) |
Aug 07, 2020 | 29.89 | 29.92 | 29.58 | 29.85 | 4,867,900 | -0.33(-1.09%) |
Aug 06, 2020 | 30.52 | 30.58 | 30.12 | 30.18 | 4,337,598 | -0.22(-0.72%) |
Aug 05, 2020 | 30.84 | 31.02 | 30.15 | 30.40 | 9,099,548 | +0.63(+2.12%) |
Aug 04, 2020 | 29.23 | 30.15 | 29.21 | 29.77 | 7,703,272 | +0.43(+1.47%) |
Aug 03, 2020 | 29.15 | 29.65 | 29.03 | 29.34 | 5,896,401 | +0.27(+0.93%) |
Jul 31, 2020 | 29.09 | 29.16 | 28.59 | 29.07 | 5,028,500 | +0.14(+0.48%) |
Jul 30, 2020 | 28.99 | 29.01 | 27.90 | 28.93 | 10,016,560 | -0.64(-2.16%) |
Jul 29, 2020 | 29.60 | 29.75 | 29.45 | 29.57 | 3,114,545 | +0.22(+0.75%) |
Jul 28, 2020 | 29.46 | 29.54 | 29.27 | 29.35 | 4,418,983 | -0.37(-1.24%) |
Jul 27, 2020 | 29.34 | 29.85 | 28.98 | 29.72 | 6,267,037 | +0.28(+0.95%) |
Jul 24, 2020 | 29.37 | 29.51 | 29.05 | 29.44 | 4,947,500 | +0.03(+0.10%) |
Jul 23, 2020 | 29.59 | 29.93 | 29.12 | 29.41 | 5,919,588 | -0.34(-1.14%) |
Jul 22, 2020 | 29.44 | 29.89 | 29.36 | 29.75 | 3,924,640 | +0.03(+0.10%) |
Jul 21, 2020 | 29.98 | 30.22 | 29.64 | 29.72 | 8,344,797 | +0.60(+2.06%) |
Jul 20, 2020 | 28.90 | 29.25 | 28.59 | 29.12 | 3,862,389 | +0.02(+0.07%) |
Jul 17, 2020 | 29.17 | 29.24 | 28.72 | 29.10 | 3,570,200 | -0.06(-0.21%) |
Jul 16, 2020 | 29.18 | 29.43 | 29.03 | 29.16 | 3,239,957 | -0.13(-0.44%) |
Jul 15, 2020 | 29.08 | 29.50 | 28.81 | 29.29 | 7,039,217 | +0.41(+1.42%) |
Jul 14, 2020 | 28.23 | 29.08 | 28.16 | 28.88 | 5,053,376 | +0.38(+1.33%) |
Jul 13, 2020 | 29.01 | 29.15 | 28.39 | 28.50 | 6,528,476 | -0.53(-1.83%) |
Jul 10, 2020 | 28.48 | 29.17 | 28.41 | 29.03 | 5,432,400 | +0.62(+2.18%) |
Jul 09, 2020 | 29.07 | 29.11 | 28.21 | 28.41 | 5,598,233 | -0.77(-2.64%) |
Jul 08, 2020 | 29.03 | 29.29 | 28.84 | 29.18 | 4,675,883 | +0.39(+1.35%) |
Jul 07, 2020 | 28.85 | 29.21 | 28.75 | 28.79 | 4,671,357 | -0.17(-0.59%) |
Jul 06, 2020 | 28.79 | 29.26 | 28.77 | 28.96 | 6,140,441 | +0.21(+0.73%) |
Jul 02, 2020 | 28.79 | 29.05 | 28.34 | 28.75 | 5,545,400 | +0.40(+1.41%) |