Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.14 | 29.37 | 28.71 | 28.87 | 26,418,168 | +0.04(+0.15%) |
Sep 29, 2020 | 29.44 | 29.53 | 28.59 | 28.83 | 24,708,118 | -0.87(-2.92%) |
Sep 28, 2020 | 29.56 | 30.19 | 29.52 | 29.70 | 27,807,108 | +0.56(+1.93%) |
Sep 25, 2020 | 28.60 | 29.39 | 28.50 | 29.14 | 27,923,548 | +0.27(+0.93%) |
Sep 24, 2020 | 28.93 | 29.29 | 28.39 | 28.87 | 31,850,864 | -0.06(-0.20%) |
Sep 23, 2020 | 29.98 | 30.10 | 28.89 | 28.92 | 37,134,388 | -0.96(-3.21%) |
Sep 22, 2020 | 30.67 | 30.99 | 29.83 | 29.88 | 32,453,926 | -0.76(-2.47%) |
Sep 21, 2020 | 30.64 | 30.88 | 30.01 | 30.64 | 42,022,756 | -0.64(-2.04%) |
Sep 18, 2020 | 31.57 | 31.81 | 30.87 | 31.28 | 55,706,564 | -0.60(-1.87%) |
Sep 17, 2020 | 31.41 | 31.94 | 31.09 | 31.88 | 29,351,766 | +0.08(+0.24%) |
Sep 16, 2020 | 30.67 | 32.09 | 30.51 | 31.80 | 36,741,184 | +1.30(+4.25%) |
Sep 15, 2020 | 30.95 | 31.44 | 30.46 | 30.51 | 28,189,126 | -0.33(-1.06%) |
Sep 14, 2020 | 31.04 | 31.13 | 30.69 | 30.83 | 31,058,980 | -0.20(-0.65%) |
Sep 11, 2020 | 31.23 | 31.38 | 30.69 | 31.04 | 31,909,484 | -0.08(-0.27%) |
Sep 10, 2020 | 32.19 | 32.27 | 31.04 | 31.12 | 40,863,564 | -0.80(-2.50%) |
Sep 09, 2020 | 32.26 | 32.67 | 31.89 | 31.92 | 30,773,724 | -0.19(-0.60%) |
Sep 08, 2020 | 32.16 | 32.53 | 31.41 | 32.11 | 45,761,740 | -0.76(-2.30%) |
Sep 04, 2020 | 33.19 | 33.47 | 32.51 | 32.87 | 29,286,674 | -0.03(-0.08%) |
Sep 03, 2020 | 32.97 | 33.67 | 32.70 | 32.89 | 34,251,376 | -0.07(-0.20%) |
Sep 02, 2020 | 33.00 | 33.41 | 32.76 | 32.96 | 31,394,644 | -0.20(-0.61%) |
Sep 01, 2020 | 33.43 | 33.43 | 32.84 | 33.16 | 26,721,202 | -0.45(-1.35%) |
Aug 31, 2020 | 34.18 | 34.25 | 33.56 | 33.62 | 30,024,818 | -0.61(-1.77%) |
Aug 28, 2020 | 33.51 | 34.42 | 33.44 | 34.22 | 39,802,292 | +0.80(+2.39%) |
Aug 27, 2020 | 33.64 | 33.90 | 33.06 | 33.42 | 38,074,572 | -0.23(-0.67%) |
Aug 26, 2020 | 34.18 | 34.34 | 33.64 | 33.65 | 31,842,532 | -0.73(-2.13%) |
Aug 25, 2020 | 35.04 | 35.38 | 34.23 | 34.38 | 37,174,964 | -1.13(-3.17%) |
Aug 24, 2020 | 34.72 | 35.75 | 34.56 | 35.51 | 21,582,180 | +1.02(+2.95%) |
Aug 21, 2020 | 34.74 | 34.77 | 34.24 | 34.49 | 30,339,126 | -0.26(-0.75%) |
Aug 20, 2020 | 35.06 | 35.22 | 34.74 | 34.75 | 18,632,352 | -0.54(-1.53%) |
Aug 19, 2020 | 35.62 | 35.87 | 35.22 | 35.29 | 17,198,768 | -0.40(-1.11%) |
Aug 18, 2020 | 35.82 | 36.33 | 35.57 | 35.69 | 15,469,521 | -0.18(-0.49%) |
Aug 17, 2020 | 36.31 | 36.31 | 35.72 | 35.86 | 18,485,736 | -0.47(-1.30%) |
Aug 14, 2020 | 35.83 | 36.40 | 35.67 | 36.33 | 16,164,413 | +0.16(+0.44%) |
Aug 13, 2020 | 36.59 | 36.90 | 36.10 | 36.17 | 20,601,192 | -0.91(-2.45%) |
Aug 12, 2020 | 37.39 | 37.80 | 36.70 | 37.08 | 26,758,178 | -0.01(-0.02%) |
Aug 11, 2020 | 37.53 | 38.29 | 36.89 | 37.09 | 35,120,120 | +0.38(+1.03%) |
Aug 10, 2020 | 36.28 | 36.79 | 35.96 | 36.71 | 29,543,392 | +0.88(+2.46%) |
Aug 07, 2020 | 35.66 | 35.90 | 35.31 | 35.83 | 22,742,072 | -0.16(-0.46%) |
Aug 06, 2020 | 35.80 | 36.21 | 35.67 | 35.99 | 17,495,848 | -0.17(-0.48%) |
Aug 05, 2020 | 36.42 | 36.55 | 35.90 | 36.17 | 21,140,690 | +0.31(+0.87%) |
Aug 04, 2020 | 34.92 | 35.96 | 34.84 | 35.85 | 21,484,348 | +1.01(+2.89%) |
Aug 03, 2020 | 34.68 | 35.05 | 34.20 | 34.85 | 27,929,354 | +0.14(+0.40%) |
Jul 31, 2020 | 33.95 | 34.78 | 33.74 | 34.71 | 38,945,916 | +0.17(+0.50%) |
Jul 30, 2020 | 35.57 | 35.62 | 34.50 | 34.53 | 36,232,264 | -1.78(-4.91%) |
Jul 29, 2020 | 36.05 | 36.37 | 35.75 | 36.32 | 17,140,904 | +0.40(+1.10%) |
Jul 28, 2020 | 36.22 | 36.50 | 35.85 | 35.92 | 23,263,578 | -0.43(-1.18%) |
Jul 27, 2020 | 35.66 | 36.37 | 35.44 | 36.35 | 22,481,986 | +0.53(+1.47%) |
Jul 24, 2020 | 36.19 | 36.64 | 35.62 | 35.82 | 19,901,904 | -0.22(-0.62%) |
Jul 23, 2020 | 35.80 | 36.14 | 35.48 | 36.04 | 21,742,758 | +0.07(+0.21%) |
Jul 22, 2020 | 36.42 | 36.42 | 35.77 | 35.97 | 25,871,916 | -0.86(-2.33%) |
Jul 21, 2020 | 35.59 | 37.27 | 35.56 | 36.83 | 34,948,080 | +1.77(+5.06%) |
Jul 20, 2020 | 35.64 | 35.89 | 35.03 | 35.05 | 22,480,058 | -0.84(-2.34%) |
Jul 17, 2020 | 36.56 | 36.86 | 35.79 | 35.90 | 21,780,760 | -0.63(-1.72%) |
Jul 16, 2020 | 36.55 | 36.96 | 36.12 | 36.52 | 17,788,698 | -0.29(-0.78%) |
Jul 15, 2020 | 37.14 | 37.19 | 36.46 | 36.81 | 21,010,492 | +0.46(+1.27%) |
Jul 14, 2020 | 35.08 | 36.45 | 34.86 | 36.35 | 25,929,718 | +1.16(+3.31%) |
Jul 13, 2020 | 35.45 | 35.71 | 34.82 | 35.19 | 24,278,518 | +0.01(+0.02%) |
Jul 10, 2020 | 33.92 | 35.23 | 33.90 | 35.18 | 22,976,066 | +1.06(+3.12%) |
Jul 09, 2020 | 35.38 | 35.55 | 34.06 | 34.11 | 31,355,566 | -1.48(-4.17%) |
Jul 08, 2020 | 35.59 | 36.23 | 35.33 | 35.60 | 22,166,618 | -0.07(-0.19%) |
Jul 07, 2020 | 36.21 | 36.29 | 35.56 | 35.66 | 21,097,384 | -0.95(-2.59%) |
Jul 06, 2020 | 36.84 | 37.18 | 36.16 | 36.61 | 27,495,988 | +0.26(+0.70%) |
Jul 02, 2020 | 36.80 | 37.27 | 36.23 | 36.36 | 22,085,678 | +0.31(+0.85%) |