Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.65 | 30.06 | 29.27 | 29.75 | 2,101,713 | -0.19(-0.65%) |
Sep 29, 2020 | 30.08 | 30.36 | 29.65 | 29.95 | 2,554,282 | +0.24(+0.81%) |
Sep 28, 2020 | 29.48 | 29.93 | 29.08 | 29.71 | 2,547,288 | +0.80(+2.75%) |
Sep 25, 2020 | 28.63 | 29.09 | 28.32 | 28.91 | 1,945,191 | -0.11(-0.38%) |
Sep 24, 2020 | 27.68 | 29.29 | 27.42 | 29.02 | 4,094,849 | +0.91(+3.23%) |
Sep 23, 2020 | 30.00 | 30.17 | 27.88 | 28.11 | 5,002,900 | -2.70(-8.77%) |
Sep 22, 2020 | 30.43 | 30.93 | 30.17 | 30.82 | 2,481,387 | +0.51(+1.68%) |
Sep 21, 2020 | 31.11 | 31.36 | 29.66 | 30.31 | 3,922,966 | -1.74(-5.43%) |
Sep 18, 2020 | 32.79 | 33.05 | 32.02 | 32.05 | 3,017,796 | -0.52(-1.59%) |
Sep 17, 2020 | 32.18 | 32.69 | 31.44 | 32.57 | 2,008,775 | -0.72(-2.17%) |
Sep 16, 2020 | 33.63 | 33.79 | 32.98 | 33.29 | 1,986,887 | +0.07(+0.22%) |
Sep 15, 2020 | 34.19 | 34.34 | 32.99 | 33.21 | 2,157,678 | -0.32(-0.97%) |
Sep 14, 2020 | 32.29 | 33.61 | 32.22 | 33.54 | 2,325,474 | +1.64(+5.13%) |
Sep 11, 2020 | 32.69 | 33.22 | 31.73 | 31.90 | 2,000,193 | -0.60(-1.85%) |
Sep 10, 2020 | 33.53 | 34.08 | 32.35 | 32.50 | 2,213,306 | -0.60(-1.82%) |
Sep 09, 2020 | 31.85 | 33.20 | 31.80 | 33.10 | 2,236,916 | +1.75(+5.58%) |
Sep 08, 2020 | 30.88 | 32.29 | 30.09 | 31.35 | 2,880,444 | -0.55(-1.71%) |
Sep 04, 2020 | 32.08 | 32.39 | 30.34 | 31.90 | 2,951,555 | -0.60(-1.85%) |
Sep 03, 2020 | 32.46 | 33.07 | 31.33 | 32.50 | 2,449,788 | -0.40(-1.21%) |
Sep 02, 2020 | 32.53 | 32.93 | 31.45 | 32.90 | 1,864,355 | -0.02(-0.06%) |
Sep 01, 2020 | 34.23 | 34.24 | 32.42 | 32.92 | 2,343,131 | -0.55(-1.63%) |
Aug 31, 2020 | 33.45 | 33.99 | 32.99 | 33.46 | 2,471,104 | +0.41(+1.23%) |
Aug 28, 2020 | 32.30 | 33.34 | 31.95 | 33.06 | 2,758,451 | +1.55(+4.90%) |
Aug 27, 2020 | 32.45 | 32.60 | 30.65 | 31.51 | 2,360,630 | -0.63(-1.96%) |
Aug 26, 2020 | 30.38 | 32.26 | 30.36 | 32.14 | 3,041,549 | +1.33(+4.33%) |
Aug 25, 2020 | 30.37 | 30.82 | 29.65 | 30.81 | 2,348,052 | +0.19(+0.63%) |
Aug 24, 2020 | 31.34 | 31.46 | 30.43 | 30.61 | 1,837,973 | -0.13(-0.42%) |
Aug 21, 2020 | 31.33 | 31.37 | 30.44 | 30.74 | 2,832,473 | -1.04(-3.26%) |
Aug 20, 2020 | 31.06 | 31.85 | 30.92 | 31.78 | 2,770,511 | +0.48(+1.54%) |
Aug 19, 2020 | 31.82 | 32.30 | 31.01 | 31.30 | 2,701,358 | -1.01(-3.12%) |
Aug 18, 2020 | 33.49 | 33.55 | 31.92 | 32.31 | 2,947,931 | -0.24(-0.74%) |
Aug 17, 2020 | 32.48 | 32.58 | 31.68 | 32.55 | 3,155,704 | +1.49(+4.80%) |
Aug 14, 2020 | 31.45 | 31.66 | 30.61 | 31.06 | 2,318,322 | -0.58(-1.84%) |
Aug 13, 2020 | 30.67 | 32.02 | 30.35 | 31.64 | 5,008,168 | +1.85(+6.20%) |
Aug 12, 2020 | 30.85 | 31.04 | 29.74 | 29.79 | 4,053,942 | +0.18(+0.62%) |
Aug 11, 2020 | 31.42 | 31.58 | 29.42 | 29.61 | 8,119,300 | -3.89(-11.61%) |
Aug 10, 2020 | 34.28 | 35.08 | 33.31 | 33.50 | 3,503,733 | -0.42(-1.23%) |
Aug 07, 2020 | 34.59 | 34.79 | 33.40 | 33.91 | 3,803,652 | -1.60(-4.50%) |
Aug 06, 2020 | 36.96 | 37.06 | 34.12 | 35.51 | 6,260,519 | -0.67(-1.84%) |
Aug 05, 2020 | 36.50 | 37.05 | 35.23 | 36.18 | 5,418,913 | +0.31(+0.88%) |
Aug 04, 2020 | 34.27 | 35.99 | 33.85 | 35.86 | 4,546,262 | +1.73(+5.06%) |
Aug 03, 2020 | 34.44 | 34.58 | 32.96 | 34.13 | 2,618,733 | -0.39(-1.12%) |
Jul 31, 2020 | 33.76 | 34.85 | 33.29 | 34.52 | 3,884,383 | +1.70(+5.18%) |
Jul 30, 2020 | 33.94 | 34.52 | 32.43 | 32.82 | 6,433,813 | -2.01(-5.76%) |
Jul 29, 2020 | 35.21 | 35.35 | 33.90 | 34.83 | 4,273,406 | -0.28(-0.79%) |
Jul 28, 2020 | 35.00 | 36.02 | 34.45 | 35.10 | 3,914,710 | -0.72(-2.01%) |
Jul 27, 2020 | 35.65 | 36.34 | 35.01 | 35.83 | 5,738,270 | +1.91(+5.64%) |
Jul 24, 2020 | 33.39 | 34.13 | 32.99 | 33.91 | 4,070,302 | +1.03(+3.15%) |
Jul 23, 2020 | 34.01 | 34.98 | 32.12 | 32.88 | 7,968,805 | -1.53(-4.46%) |
Jul 22, 2020 | 34.01 | 34.87 | 33.23 | 34.41 | 6,516,314 | +1.45(+4.40%) |
Jul 21, 2020 | 34.56 | 34.56 | 32.56 | 32.96 | 6,149,959 | -0.01(-0.03%) |
Jul 20, 2020 | 32.32 | 33.16 | 32.09 | 32.97 | 4,611,810 | +1.19(+3.75%) |
Jul 17, 2020 | 30.60 | 32.01 | 30.60 | 31.78 | 3,485,166 | +1.47(+4.85%) |
Jul 16, 2020 | 30.54 | 30.98 | 29.84 | 30.31 | 2,872,403 | -0.70(-2.26%) |
Jul 15, 2020 | 30.59 | 31.09 | 29.65 | 31.01 | 3,078,840 | +0.54(+1.76%) |
Jul 14, 2020 | 28.87 | 30.51 | 28.55 | 30.48 | 3,385,671 | +1.53(+5.30%) |
Jul 13, 2020 | 31.39 | 31.42 | 28.76 | 28.94 | 4,500,112 | -1.02(-3.39%) |
Jul 10, 2020 | 30.36 | 30.55 | 29.65 | 29.96 | 2,322,037 | -0.06(-0.18%) |
Jul 09, 2020 | 30.56 | 30.75 | 28.90 | 30.01 | 5,249,386 | -0.34(-1.13%) |
Jul 08, 2020 | 28.65 | 30.36 | 28.65 | 30.36 | 5,788,498 | +2.52(+9.06%) |
Jul 07, 2020 | 27.20 | 27.97 | 26.91 | 27.83 | 3,217,049 | +0.60(+2.21%) |
Jul 06, 2020 | 27.59 | 28.24 | 26.70 | 27.23 | 2,634,909 | +0.21(+0.79%) |
Jul 02, 2020 | 27.00 | 28.08 | 26.97 | 27.02 | 2,278,750 | -0.58(-2.11%) |